Lingyun Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.215 | 10.131 | 9.200 | 9.908 | 9.908 | 128,009,038 |
| 2025-01-21 | 9.054 | 9.215 | 8.923 | 9.208 | 9.208 | 50,508,038 |
| 2025-01-20 | 9.169 | 9.223 | 8.923 | 8.954 | 8.954 | 39,781,068 |
| 2025-01-17 | 9.008 | 9.154 | 8.839 | 8.992 | 8.992 | 47,167,231 |
| 2025-01-16 | 9.077 | 9.292 | 8.900 | 9.054 | 9.054 | 53,074,429 |
| 2025-01-15 | 9.046 | 9.315 | 8.939 | 9.046 | 9.046 | 92,175,697 |
| 2025-01-14 | 8.015 | 8.785 | 8.015 | 8.785 | 8.785 | 47,633,671 |
| 2025-01-13 | 7.923 | 8.285 | 7.815 | 7.985 | 7.985 | 51,866,115 |
| 2025-01-10 | 7.769 | 8.346 | 7.723 | 8.039 | 8.039 | 54,803,486 |
| 2025-01-09 | 7.623 | 7.946 | 7.623 | 7.800 | 7.800 | 31,472,912 |
| 2025-01-08 | 7.754 | 7.815 | 7.439 | 7.731 | 7.731 | 36,185,449 |
| 2025-01-07 | 7.769 | 7.815 | 7.669 | 7.792 | 7.792 | 22,241,623 |
| 2025-01-06 | 7.623 | 7.877 | 7.562 | 7.731 | 7.731 | 28,811,142 |
| 2025-01-03 | 8.139 | 8.162 | 7.654 | 7.677 | 7.677 | 37,567,237 |
| 2025-01-02 | 8.254 | 8.500 | 8.008 | 8.146 | 8.146 | 35,234,084 |
| 2024-12-31 | 8.615 | 8.654 | 8.285 | 8.315 | 8.315 | 31,792,486 |
| 2024-12-30 | 8.708 | 8.754 | 8.523 | 8.562 | 8.562 | 25,519,321 |
| 2024-12-27 | 8.915 | 8.923 | 8.662 | 8.723 | 8.723 | 41,980,094 |
| 2024-12-26 | 8.592 | 8.923 | 8.562 | 8.877 | 8.877 | 47,156,904 |
| 2024-12-25 | 8.577 | 8.608 | 8.377 | 8.608 | 8.608 | 26,705,406 |
| 2024-12-24 | 8.600 | 8.646 | 8.431 | 8.562 | 8.562 | 28,432,579 |
| 2024-12-23 | 8.769 | 8.815 | 8.362 | 8.400 | 8.400 | 40,380,528 |
| 2024-12-20 | 8.739 | 8.823 | 8.623 | 8.762 | 8.762 | 39,690,905 |
| 2024-12-19 | 8.769 | 8.800 | 8.477 | 8.708 | 8.708 | 50,650,590 |
| 2024-12-18 | 8.846 | 8.954 | 8.715 | 8.900 | 8.900 | 39,483,822 |
| 2024-12-17 | 9.062 | 9.115 | 8.739 | 8.785 | 8.785 | 44,893,286 |
| 2024-12-16 | 9.231 | 9.231 | 8.931 | 9.108 | 9.108 | 55,677,017 |
| 2024-12-13 | 9.708 | 9.800 | 9.192 | 9.231 | 9.231 | 70,597,350 |
| 2024-12-12 | 9.923 | 10.262 | 9.600 | 9.739 | 9.739 | 60,137,330 |
| 2024-12-11 | 9.808 | 10.208 | 9.615 | 9.962 | 9.962 | 83,891,438 |
| 2024-12-10 | 9.654 | 10.308 | 9.539 | 9.823 | 9.823 | 125,871,393 |
| 2024-12-09 | 9.485 | 9.885 | 9.323 | 9.369 | 9.369 | 79,310,428 |
| 2024-12-06 | 9.800 | 9.923 | 9.377 | 9.531 | 9.531 | 99,162,897 |
| 2024-12-05 | 9.231 | 10.308 | 9.169 | 9.862 | 9.862 | 159,559,227 |
| 2024-12-04 | 8.954 | 9.685 | 8.769 | 9.369 | 9.369 | 150,944,245 |
| 2024-12-03 | 8.631 | 9.477 | 8.469 | 9.262 | 9.262 | 143,328,662 |
| 2024-12-02 | 8.546 | 9.046 | 8.469 | 8.623 | 8.623 | 130,888,215 |
| 2024-11-29 | 7.677 | 8.239 | 7.631 | 8.239 | 8.239 | 73,665,716 |
| 2024-11-28 | 7.692 | 7.715 | 7.477 | 7.492 | 7.492 | 22,696,969 |
| 2024-11-27 | 7.569 | 7.692 | 7.385 | 7.677 | 7.677 | 26,209,753 |
| 2024-11-26 | 7.762 | 7.800 | 7.569 | 7.592 | 7.592 | 24,358,119 |
| 2024-11-25 | 7.831 | 7.908 | 7.608 | 7.739 | 7.739 | 30,310,666 |
| 2024-11-22 | 7.923 | 8.215 | 7.700 | 7.723 | 7.723 | 55,463,522 |
| 2024-11-21 | 7.808 | 8.069 | 7.746 | 7.923 | 7.923 | 45,487,345 |
| 2024-11-20 | 7.515 | 7.754 | 7.454 | 7.700 | 7.700 | 32,550,453 |
| 2024-11-19 | 7.308 | 7.523 | 7.308 | 7.523 | 7.523 | 22,378,697 |
| 2024-11-18 | 7.400 | 7.462 | 7.231 | 7.292 | 7.292 | 28,374,179 |
| 2024-11-15 | 7.485 | 7.554 | 7.339 | 7.346 | 7.346 | 20,570,700 |
| 2024-11-14 | 7.769 | 7.808 | 7.485 | 7.500 | 7.500 | 29,273,565 |
| 2024-11-13 | 7.692 | 7.800 | 7.531 | 7.754 | 7.754 | 34,178,320 |
| 2024-11-12 | 7.923 | 8.015 | 7.662 | 7.731 | 7.731 | 47,906,639 |
| 2024-11-11 | 8.192 | 8.192 | 7.808 | 7.962 | 7.962 | 56,600,780 |
| 2024-11-08 | 7.839 | 7.969 | 7.754 | 7.854 | 7.854 | 59,237,565 |
| 2024-11-07 | 7.815 | 7.885 | 7.654 | 7.762 | 7.762 | 64,804,849 |
| 2024-11-06 | 7.708 | 8.185 | 7.623 | 7.808 | 7.808 | 129,320,400 |
| 2024-11-05 | 7.015 | 7.685 | 6.969 | 7.685 | 7.685 | 91,946,441 |
| 2024-11-04 | 6.769 | 7.015 | 6.769 | 6.985 | 6.985 | 29,941,982 |
| 2024-11-01 | 6.900 | 6.900 | 6.708 | 6.777 | 6.777 | 28,398,150 |
| 2024-10-31 | 6.931 | 6.985 | 6.839 | 6.939 | 6.939 | 27,164,759 |
| 2024-10-30 | 6.908 | 7.031 | 6.839 | 6.931 | 6.931 | 27,419,824 |
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.