Lingyun Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.000 | 7.054 | 6.846 | 6.877 | 6.877 | 33,397,637 |
| 2024-10-28 | 6.915 | 7.046 | 6.700 | 7.031 | 7.031 | 51,240,322 |
| 2024-10-25 | 6.939 | 7.115 | 6.931 | 7.100 | 7.100 | 25,943,231 |
| 2024-10-24 | 7.031 | 7.062 | 6.869 | 6.939 | 6.939 | 23,717,099 |
| 2024-10-23 | 6.931 | 7.139 | 6.846 | 7.031 | 7.031 | 32,114,206 |
| 2024-10-22 | 6.777 | 6.931 | 6.731 | 6.900 | 6.900 | 27,235,871 |
| 2024-10-21 | 6.823 | 6.854 | 6.700 | 6.762 | 6.762 | 29,790,681 |
| 2024-10-18 | 6.569 | 6.892 | 6.523 | 6.762 | 6.762 | 31,711,720 |
| 2024-10-17 | 6.631 | 6.754 | 6.508 | 6.523 | 6.523 | 20,965,579 |
| 2024-10-16 | 6.539 | 6.677 | 6.523 | 6.623 | 6.623 | 18,156,763 |
| 2024-10-15 | 6.969 | 6.969 | 6.615 | 6.615 | 6.615 | 31,387,590 |
| 2024-10-14 | 6.700 | 6.915 | 6.639 | 6.915 | 6.915 | 23,929,773 |
| 2024-10-11 | 7.077 | 7.077 | 6.585 | 6.700 | 6.700 | 33,879,938 |
| 2024-10-10 | 7.223 | 7.331 | 6.985 | 7.123 | 7.123 | 33,236,411 |
| 2024-10-09 | 7.531 | 7.539 | 7.131 | 7.146 | 7.146 | 45,506,494 |
| 2024-10-08 | 8.000 | 8.023 | 7.300 | 7.715 | 7.715 | 63,848,190 |
| 2024-09-30 | 7.115 | 7.362 | 6.823 | 7.308 | 7.308 | 51,776,723 |
| 2024-09-27 | 6.615 | 6.754 | 6.546 | 6.746 | 6.746 | 17,857,413 |
| 2024-09-26 | 6.208 | 6.477 | 6.200 | 6.477 | 6.477 | 23,112,351 |
| 2024-09-25 | 6.277 | 6.400 | 6.223 | 6.239 | 6.239 | 23,431,564 |
| 2024-09-24 | 6.015 | 6.231 | 5.985 | 6.223 | 6.223 | 23,050,084 |
| 2024-09-23 | 5.923 | 6.039 | 5.900 | 6.015 | 6.015 | 13,198,239 |
| 2024-09-20 | 6.000 | 6.000 | 5.885 | 5.946 | 5.946 | 10,297,950 |
| 2024-09-19 | 5.854 | 6.039 | 5.808 | 5.985 | 5.985 | 14,980,050 |
| 2024-09-18 | 5.762 | 5.854 | 5.654 | 5.815 | 5.815 | 10,555,018 |
| 2024-09-13 | 5.862 | 5.869 | 5.754 | 5.769 | 5.769 | 9,262,182 |
| 2024-09-12 | 5.877 | 5.962 | 5.823 | 5.831 | 5.831 | 11,191,739 |
| 2024-09-11 | 5.862 | 5.962 | 5.831 | 5.877 | 5.877 | 10,038,836 |
| 2024-09-10 | 5.992 | 6.008 | 5.769 | 5.900 | 5.900 | 14,711,580 |
| 2024-09-09 | 5.908 | 6.023 | 5.854 | 5.962 | 5.962 | 11,285,404 |
| 2024-09-06 | 6.046 | 6.077 | 5.900 | 5.915 | 5.915 | 11,143,828 |
| 2024-09-05 | 5.931 | 6.092 | 5.931 | 6.046 | 6.046 | 10,814,450 |
| 2024-09-04 | 5.892 | 6.046 | 5.892 | 5.977 | 5.977 | 11,361,301 |
| 2024-09-03 | 5.869 | 5.985 | 5.854 | 5.969 | 5.969 | 13,580,294 |
| 2024-09-02 | 6.054 | 6.100 | 5.854 | 5.869 | 5.869 | 21,646,907 |
| 2024-08-30 | 6.046 | 6.215 | 5.985 | 6.085 | 6.085 | 20,887,336 |
| 2024-08-29 | 5.900 | 6.100 | 5.823 | 6.069 | 6.069 | 20,524,517 |
| 2024-08-28 | 5.815 | 5.962 | 5.785 | 5.869 | 5.869 | 26,691,566 |
| 2024-08-27 | 6.200 | 6.200 | 5.754 | 5.792 | 5.792 | 49,504,263 |
| 2024-08-26 | 6.123 | 6.239 | 6.062 | 6.231 | 6.231 | 10,275,544 |
| 2024-08-23 | 6.108 | 6.185 | 6.085 | 6.123 | 6.123 | 8,167,536 |
| 2024-08-22 | 6.192 | 6.192 | 6.054 | 6.123 | 6.123 | 8,962,051 |
| 2024-08-21 | 6.208 | 6.246 | 6.146 | 6.162 | 6.162 | 8,074,097 |
| 2024-08-20 | 6.385 | 6.400 | 6.154 | 6.208 | 6.208 | 13,532,819 |
| 2024-08-19 | 6.369 | 6.446 | 6.315 | 6.362 | 6.362 | 9,125,090 |
| 2024-08-16 | 6.439 | 6.462 | 6.331 | 6.354 | 6.354 | 9,667,112 |
| 2024-08-15 | 6.346 | 6.546 | 6.300 | 6.439 | 6.439 | 13,727,220 |
| 2024-08-14 | 6.492 | 6.500 | 6.346 | 6.362 | 6.362 | 8,364,968 |
| 2024-08-13 | 6.423 | 6.492 | 6.377 | 6.485 | 6.485 | 8,822,249 |
| 2024-08-12 | 6.485 | 6.508 | 6.415 | 6.462 | 6.462 | 10,394,974 |
| 2024-08-09 | 6.546 | 6.685 | 6.515 | 6.531 | 6.531 | 11,049,594 |
| 2024-08-08 | 6.623 | 6.623 | 6.423 | 6.539 | 6.539 | 11,940,747 |
| 2024-08-07 | 6.600 | 6.677 | 6.539 | 6.615 | 6.615 | 11,530,693 |
| 2024-08-06 | 6.615 | 6.692 | 6.508 | 6.623 | 6.623 | 13,027,462 |
| 2024-08-05 | 6.792 | 6.885 | 6.531 | 6.539 | 6.539 | 17,931,940 |
| 2024-08-02 | 7.008 | 7.054 | 6.823 | 6.854 | 6.854 | 15,793,562 |
| 2024-08-01 | 7.000 | 7.100 | 6.962 | 7.023 | 7.023 | 14,074,763 |
| 2024-07-31 | 6.623 | 6.985 | 6.623 | 6.985 | 6.985 | 20,572,979 |
| 2024-07-30 | 6.631 | 6.685 | 6.531 | 6.662 | 6.662 | 11,653,881 |
| 2024-07-29 | 6.662 | 6.723 | 6.615 | 6.669 | 6.669 | 10,759,873 |
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.