Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.980	12.520	11.880	12.250	12.250	45,185,398
2025-07-23	12.010	12.280	11.910	11.950	11.950	23,861,553
2025-07-22	12.050	12.130	11.930	12.000	12.000	19,883,524
2025-07-21	12.120	12.350	12.000	12.050	12.050	29,356,911
2025-07-18	12.300	12.350	12.020	12.080	12.080	19,163,660
2025-07-17	11.970	12.420	11.800	12.260	12.260	39,654,881
2025-07-16	11.650	12.100	11.580	11.960	11.960	37,881,167
2025-07-15	11.680	11.740	11.440	11.630	11.630	17,405,457
2025-07-14	11.510	11.850	11.440	11.610	11.610	21,922,004
2025-07-11	11.400	11.630	11.360	11.530	11.530	13,353,175
2025-07-10	11.510	11.600	11.320	11.400	11.400	18,023,762
2025-07-09	11.740	11.840	11.600	11.640	11.640	19,995,783
2025-07-08	11.290	11.760	11.220	11.720	11.720	24,806,611
2025-07-07	11.390	11.400	11.210	11.320	11.320	13,245,800
2025-07-04	11.660	11.660	11.280	11.380	11.380	26,459,070
2025-07-03	11.580	11.880	11.530	11.660	11.660	14,342,473
2025-07-02	12.000	12.000	11.560	11.620	11.620	21,257,468
2025-07-01	12.230	12.230	11.860	11.990	11.990	27,192,923
2025-06-30	11.900	12.260	11.770	12.170	12.170	30,725,735
2025-06-27	12.080	12.270	11.800	11.840	11.840	33,040,194
2025-06-26	12.130	12.180	11.800	11.830	11.830	33,419,091
2025-06-25	11.550	12.090	11.500	12.010	12.010	38,404,572
2025-06-24	11.150	11.550	11.150	11.550	11.550	36,835,610
2025-06-23	10.630	11.140	10.630	11.120	11.120	21,017,132
2025-06-20	11.439	11.439	11.054	11.085	11.085	24,687,551
2025-06-19	11.600	11.823	11.408	11.492	11.492	31,083,331
2025-06-18	11.539	11.831	11.331	11.600	11.600	33,523,856
2025-06-17	11.192	11.531	11.139	11.485	11.485	32,062,287
2025-06-16	11.077	11.162	10.931	11.077	11.077	14,512,360
2025-06-13	11.285	11.385	11.015	11.039	11.039	19,872,745
2025-06-12	11.269	11.431	11.162	11.392	11.392	14,267,310
2025-06-11	11.300	11.446	11.246	11.346	11.346	17,890,321
2025-06-10	11.562	11.646	11.092	11.223	11.223	29,478,930
2025-06-09	11.539	11.885	11.469	11.577	11.577	23,276,319
2025-06-06	11.692	11.731	11.369	11.539	11.539	28,576,804
2025-06-05	11.646	11.892	11.454	11.754	11.754	26,055,711
2025-06-04	11.715	11.900	11.554	11.623	11.623	23,392,432
2025-06-03	11.731	11.892	11.623	11.715	11.715	20,630,105
2025-05-30	12.269	12.292	11.739	11.808	11.808	31,570,008
2025-05-29	12.523	12.592	12.269	12.300	12.300	33,993,298
2025-05-28	12.831	12.915	12.546	12.546	12.546	32,835,244
2025-05-27	12.377	12.915	12.000	12.831	12.831	53,750,560
2025-05-26	12.239	12.385	11.977	12.385	12.385	26,095,494
2025-05-23	12.154	12.539	12.123	12.254	12.254	40,485,229
2025-05-22	12.169	12.469	12.000	12.108	12.108	25,088,960
2025-05-21	12.123	12.492	11.962	12.231	12.231	31,548,842
2025-05-20	12.162	12.339	11.931	12.215	12.215	35,094,433
2025-05-19	12.231	12.300	11.615	11.962	11.962	37,162,019
2025-05-16	11.969	12.492	11.969	12.269	12.269	42,615,259
2025-05-15	12.462	12.462	11.892	11.969	11.969	44,066,092
2025-05-14	12.885	12.962	12.515	12.577	12.577	33,961,218
2025-05-13	13.231	13.385	12.692	12.854	12.854	36,199,328
2025-05-12	13.139	13.385	13.023	13.177	13.177	29,030,414
2025-05-09	13.469	13.554	12.846	12.931	12.931	36,393,160
2025-05-08	13.615	13.969	13.308	13.469	13.469	40,205,207
2025-05-07	13.939	14.069	13.231	13.577	13.577	55,316,132
2025-05-06	13.377	14.031	13.377	13.931	13.931	37,904,662
2025-04-30	13.000	13.639	12.769	13.469	13.469	46,977,438
2025-04-29	12.539	13.231	12.162	13.000	13.000	41,856,596
2025-04-28	12.231	12.962	12.131	12.400	12.400	34,883,659

← NewerPage 6 of 21 · 1,218 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.