Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.408	12.554	12.169	12.246	12.246	24,520,319
2025-04-24	12.546	12.700	12.277	12.408	12.408	27,503,411
2025-04-23	11.862	12.708	11.815	12.546	12.546	55,991,852
2025-04-22	11.877	11.962	11.639	11.662	11.662	23,355,852
2025-04-21	11.215	11.908	11.015	11.831	11.831	34,394,074
2025-04-18	11.546	11.692	11.115	11.285	11.285	28,048,924
2025-04-17	11.539	11.839	11.423	11.539	11.539	21,281,308
2025-04-16	11.854	11.892	11.462	11.546	11.546	30,249,473
2025-04-15	12.031	12.231	11.769	11.915	11.915	27,396,339
2025-04-14	11.869	12.131	11.708	11.977	11.977	38,843,077
2025-04-11	10.777	11.815	10.777	11.631	11.631	65,469,249
2025-04-10	11.154	11.508	10.900	10.931	10.931	64,371,520
2025-04-09	9.715	10.939	9.000	10.823	10.823	102,771,510
2025-04-08	10.423	10.531	9.946	9.946	9.946	54,350,173
2025-04-07	11.054	11.077	11.054	11.054	11.054	9,823,060
2025-04-03	12.692	13.831	12.269	12.285	12.285	65,330,099
2025-04-02	12.269	13.031	12.131	12.962	12.962	53,144,458
2025-04-01	12.692	12.900	12.239	12.269	12.269	51,961,189
2025-03-31	14.162	14.231	12.746	12.746	12.746	57,316,827
2025-03-28	13.900	14.754	13.900	14.162	14.162	51,357,455
2025-03-27	14.085	14.777	13.746	13.815	13.815	75,688,602
2025-03-26	13.577	14.892	13.562	14.354	14.354	73,191,353
2025-03-25	13.677	14.308	13.362	13.539	13.539	46,036,109
2025-03-24	13.608	13.769	13.146	13.592	13.592	46,223,603
2025-03-21	14.369	14.677	13.823	13.846	13.846	60,973,315
2025-03-20	13.708	15.139	13.246	14.677	14.677	88,281,358
2025-03-19	12.846	14.215	12.654	13.877	13.877	69,198,572
2025-03-18	12.523	13.292	12.308	13.039	13.039	50,433,709
2025-03-17	12.615	12.700	12.085	12.554	12.554	37,036,810
2025-03-14	12.215	12.808	12.000	12.677	12.677	43,518,169
2025-03-13	13.277	13.277	12.008	12.231	12.231	60,603,370
2025-03-12	13.192	13.708	13.000	13.169	13.169	40,015,349
2025-03-11	12.769	13.185	12.662	13.115	13.115	41,910,888
2025-03-10	13.854	13.908	13.046	13.131	13.131	55,750,095
2025-03-07	13.000	14.292	12.969	13.654	13.654	67,432,467
2025-03-06	12.985	13.523	12.862	13.069	13.069	58,794,747
2025-03-05	12.239	13.046	12.208	12.977	12.977	64,499,301
2025-03-04	11.369	12.446	11.369	12.239	12.239	78,898,856
2025-03-03	11.723	11.885	11.346	11.477	11.477	43,793,271
2025-02-28	12.231	12.439	11.577	11.692	11.692	61,202,026
2025-02-27	12.769	12.854	12.115	12.377	12.377	59,254,395
2025-02-26	12.523	13.569	12.469	12.877	12.877	67,925,705
2025-02-25	12.677	12.892	12.362	12.608	12.608	57,060,812
2025-02-24	13.462	13.731	12.800	12.908	12.908	68,159,321
2025-02-21	13.054	13.523	12.785	13.323	13.323	65,650,998
2025-02-20	13.062	13.631	12.862	13.069	13.069	101,425,012
2025-02-19	11.431	12.739	11.423	12.739	12.739	68,225,006
2025-02-18	11.554	11.992	11.508	11.577	11.577	58,042,127
2025-02-17	11.308	11.931	11.285	11.662	11.662	61,211,221
2025-02-14	11.500	11.669	11.215	11.477	11.477	66,456,237
2025-02-13	12.385	12.569	11.462	11.639	11.639	89,722,418
2025-02-12	11.039	12.108	10.915	11.923	11.923	75,194,995
2025-02-11	11.192	11.339	10.815	11.185	11.185	51,282,229
2025-02-10	11.039	11.446	10.915	11.108	11.108	67,233,752
2025-02-07	10.908	11.292	10.746	11.008	11.008	80,347,040
2025-02-06	10.115	11.123	10.077	10.992	10.992	79,431,896
2025-02-05	10.123	10.346	9.862	10.139	10.139	63,489,033
2025-01-27	10.362	10.585	9.862	9.931	9.931	65,163,836
2025-01-24	9.615	10.385	9.615	10.377	10.377	86,247,670
2025-01-23	10.069	10.131	9.692	9.746	9.746	88,951,405

← NewerPage 7 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.