Lingyun Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.680	12.880	12.660	12.770	12.770	22,154,928
2025-10-23	12.950	13.020	12.480	12.650	12.650	34,097,867
2025-10-22	12.760	13.630	12.550	13.120	13.120	54,736,320
2025-10-21	12.380	12.490	12.260	12.420	12.420	15,180,495
2025-10-20	12.480	12.530	12.220	12.300	12.300	16,624,562
2025-10-17	12.700	12.790	12.280	12.330	12.330	18,191,610
2025-10-16	12.990	13.030	12.690	12.770	12.770	15,733,080
2025-10-15	12.610	13.210	12.590	13.060	13.060	28,008,811
2025-10-14	13.190	13.290	12.560	12.600	12.600	32,578,045
2025-10-13	12.900	13.460	12.900	13.160	13.160	36,974,124
2025-10-10	13.980	14.230	13.670	13.730	13.730	25,389,773
2025-10-09	13.850	14.240	13.820	14.030	14.030	25,316,431
2025-09-30	14.060	14.150	13.890	13.920	13.920	22,267,737
2025-09-29	14.000	14.220	13.910	14.050	14.050	25,875,514
2025-09-26	14.150	14.440	13.830	14.000	14.000	29,270,758
2025-09-25	13.860	14.650	13.850	14.300	14.300	50,518,159
2025-09-24	14.000	14.200	13.660	13.890	13.890	39,540,770
2025-09-23	14.030	14.240	13.750	14.090	14.090	34,815,112
2025-09-22	14.160	14.340	13.950	14.070	14.070	25,683,270
2025-09-19	14.450	14.510	13.940	14.160	14.160	45,930,836
2025-09-18	15.000	15.150	14.390	14.610	14.610	64,888,007
2025-09-17	14.410	15.090	14.270	15.050	15.050	70,905,517
2025-09-16	13.630	14.440	13.580	14.400	14.400	75,604,605
2025-09-15	13.520	13.890	13.510	13.550	13.550	27,128,071
2025-09-12	13.690	13.820	13.500	13.510	13.510	29,265,534
2025-09-11	13.690	13.850	13.400	13.800	13.800	36,180,877
2025-09-10	13.800	14.030	13.540	13.680	13.680	31,296,173
2025-09-09	13.750	13.910	13.440	13.790	13.790	36,167,411
2025-09-08	13.460	13.820	13.400	13.710	13.710	28,145,996
2025-09-05	13.160	13.480	13.060	13.460	13.460	21,333,796
2025-09-04	13.410	13.750	12.900	13.150	13.150	31,695,961
2025-09-03	13.960	14.080	13.400	13.510	13.510	32,570,703
2025-09-02	13.650	14.010	13.100	13.950	13.950	50,251,843
2025-09-01	13.790	13.900	13.580	13.700	13.700	24,503,490
2025-08-29	13.670	13.960	13.460	13.770	13.770	36,566,532
2025-08-28	13.640	13.700	13.150	13.660	13.660	46,656,356
2025-08-27	14.010	14.190	13.670	13.680	13.680	56,263,888
2025-08-26	14.230	14.460	14.010	14.030	14.030	43,231,099
2025-08-25	14.310	14.480	14.120	14.270	14.270	39,228,040
2025-08-22	14.100	14.440	14.060	14.310	14.310	34,468,781
2025-08-21	14.650	14.750	14.080	14.180	14.180	48,394,472
2025-08-20	14.910	15.160	14.510	14.680	14.680	65,421,080
2025-08-19	14.950	15.550	14.000	15.050	15.050	147,474,186
2025-08-18	14.110	14.150	14.030	14.150	14.150	40,512,157
2025-08-15	12.500	12.870	12.440	12.860	12.860	29,078,065
2025-08-14	12.800	12.900	12.390	12.530	12.530	29,519,702
2025-08-13	12.600	12.940	12.520	12.840	12.840	38,426,912
2025-08-12	12.580	12.680	12.460	12.620	12.620	21,432,417
2025-08-11	12.490	12.800	12.490	12.570	12.570	27,403,271
2025-08-08	12.620	12.680	12.400	12.490	12.490	22,373,808
2025-08-07	13.050	13.060	12.560	12.590	12.590	41,510,657
2025-08-06	12.420	13.150	12.380	13.040	13.040	53,231,847
2025-08-05	12.410	12.520	12.320	12.420	12.420	29,010,844
2025-08-04	11.990	12.490	11.920	12.390	12.390	41,072,110
2025-08-01	11.660	12.370	11.650	12.010	12.010	60,889,532
2025-07-31	11.730	11.970	11.610	11.660	11.660	21,845,962
2025-07-30	12.080	12.080	11.660	11.760	11.760	26,203,390
2025-07-29	12.080	12.130	11.830	12.060	12.060	25,555,607
2025-07-28	12.090	12.160	12.030	12.080	12.080	18,819,566
2025-07-25	12.330	12.330	12.000	12.070	12.070	25,380,898

← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.