Lingyun Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.115 | 7.269 | 7.039 | 7.231 | 7.003 | 21,995,846 |
| 2021-11-08 | 7.108 | 7.231 | 7.039 | 7.139 | 6.914 | 13,257,801 |
| 2021-11-05 | 7.339 | 7.339 | 7.085 | 7.115 | 6.891 | 23,340,904 |
| 2021-11-04 | 6.923 | 7.500 | 6.885 | 7.346 | 7.115 | 38,954,596 |
| 2021-11-03 | 6.946 | 7.039 | 6.769 | 6.862 | 6.645 | 15,729,548 |
| 2021-11-02 | 7.231 | 7.523 | 6.846 | 7.023 | 6.802 | 31,558,553 |
| 2021-11-01 | 6.831 | 6.962 | 6.754 | 6.954 | 6.735 | 10,742,136 |
| 2021-10-29 | 6.677 | 6.939 | 6.577 | 6.862 | 6.645 | 13,690,540 |
| 2021-10-28 | 6.977 | 7.015 | 6.615 | 6.639 | 6.429 | 13,390,611 |
| 2021-10-27 | 7.123 | 7.162 | 6.846 | 6.992 | 6.772 | 14,696,575 |
| 2021-10-26 | 7.192 | 7.269 | 7.062 | 7.115 | 6.891 | 13,715,067 |
| 2021-10-25 | 7.054 | 7.146 | 6.977 | 7.085 | 6.861 | 8,690,106 |
| 2021-10-22 | 7.062 | 7.292 | 6.992 | 7.000 | 6.780 | 13,470,961 |
| 2021-10-21 | 7.100 | 7.131 | 6.939 | 7.062 | 6.839 | 13,213,526 |
| 2021-10-20 | 7.008 | 7.239 | 6.969 | 7.131 | 6.906 | 17,190,279 |
| 2021-10-19 | 6.862 | 7.054 | 6.831 | 6.985 | 6.765 | 11,969,964 |
| 2021-10-18 | 6.892 | 6.900 | 6.769 | 6.862 | 6.645 | 8,579,130 |
| 2021-10-15 | 6.792 | 6.954 | 6.715 | 6.869 | 6.653 | 10,279,568 |
| 2021-10-14 | 6.715 | 6.808 | 6.715 | 6.777 | 6.563 | 5,326,508 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1099 CNY |
| 2022-06-24 | 0.1000 CNY |
| 2021-07-23 | 0.1310 CNY |
| 2019-09-30 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.