Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.590	1.600	1.540	1.560	1.560	18,974,520
2026-10-21	1.600	1.640	1.580	1.590	1.590	24,265,170
2026-10-20	1.610	1.620	1.580	1.590	1.590	14,359,848
2026-10-19	1.620	1.630	1.590	1.610	1.610	15,689,170
2026-10-16	1.620	1.650	1.600	1.630	1.630	18,335,700
2026-10-15	1.660	1.660	1.600	1.610	1.610	22,608,100
2026-10-14	1.670	1.710	1.660	1.670	1.670	22,548,392
2026-10-13	1.660	1.690	1.620	1.680	1.680	22,742,753
2026-10-12	1.710	1.730	1.660	1.670	1.670	18,688,164
2026-10-09	1.680	1.720	1.650	1.710	1.710	23,598,904
2026-10-08	1.670	1.740	1.660	1.690	1.690	26,679,090
2026-09-30	1.660	1.690	1.630	1.690	1.690	30,583,963
2026-09-29	1.630	1.670	1.610	1.650	1.650	29,131,290
2026-09-28	1.650	1.660	1.590	1.610	1.610	32,726,507
2026-09-24	1.700	1.730	1.640	1.650	1.650	75,836,690
2026-09-23	1.680	1.850	1.660	1.760	1.760	94,055,568
2026-09-22	1.720	1.720	1.670	1.680	1.680	20,300,932
2026-09-21	1.690	1.720	1.680	1.720	1.720	15,107,863
2026-09-18	1.700	1.710	1.670	1.690	1.690	19,033,127
2026-09-17	1.690	1.700	1.640	1.700	1.700	17,970,582
2026-09-16	1.690	1.710	1.660	1.690	1.690	13,220,766
2026-09-15	1.740	1.740	1.680	1.690	1.690	14,208,200
2026-09-14	1.730	1.750	1.700	1.740	1.740	13,567,400
2026-09-11	1.800	1.800	1.710	1.740	1.740	20,665,900
2026-09-10	1.800	1.830	1.780	1.810	1.810	18,250,176
2026-09-09	1.790	1.820	1.760	1.800	1.800	19,464,490
2026-09-08	1.730	1.800	1.720	1.790	1.790	25,485,008
2026-09-07	1.750	1.760	1.710	1.740	1.740	16,562,642
2026-09-04	1.760	1.780	1.730	1.750	1.750	11,945,280
2026-09-03	1.770	1.780	1.740	1.750	1.750	14,724,670
2026-09-02	1.770	1.790	1.730	1.760	1.760	17,991,518
2026-09-01	1.750	1.800	1.740	1.780	1.780	16,684,708
2026-08-31	1.780	1.800	1.740	1.740	1.740	16,812,905
2026-08-28	1.750	1.800	1.740	1.790	1.790	16,013,270
2026-08-27	1.770	1.780	1.730	1.750	1.750	14,116,669
2026-08-26	1.750	1.800	1.750	1.780	1.780	19,384,358
2026-08-25	1.680	1.760	1.680	1.750	1.750	26,582,970
2026-08-24	1.710	1.720	1.670	1.690	1.690	9,592,420
2026-08-21	1.680	1.700	1.650	1.700	1.700	11,779,147
2026-08-20	1.650	1.690	1.650	1.680	1.680	10,857,512
2026-08-19	1.690	1.700	1.630	1.650	1.650	10,798,100
2026-08-18	1.700	1.710	1.680	1.690	1.690	9,018,420
2026-08-17	1.670	1.710	1.660	1.700	1.700	14,091,790
2026-08-14	1.700	1.700	1.640	1.670	1.670	15,547,632
2026-08-13	1.730	1.730	1.680	1.690	1.690	16,221,464
2026-08-12	1.710	1.740	1.690	1.740	1.740	15,657,616
2026-08-11	1.720	1.730	1.690	1.700	1.700	11,963,017
2026-08-10	1.680	1.720	1.680	1.720	1.720	11,052,899
2026-08-07	1.710	1.710	1.660	1.680	1.680	11,229,020
2026-08-06	1.710	1.720	1.670	1.700	1.700	13,290,534
2026-08-05	1.710	1.720	1.690	1.710	1.710	14,065,540
2026-08-04	1.750	1.760	1.700	1.710	1.710	14,562,190
2026-08-03	1.720	1.750	1.710	1.740	1.740	13,613,607
2026-07-31	1.710	1.730	1.680	1.720	1.720	16,963,590
2026-07-30	1.690	1.820	1.680	1.720	1.720	32,319,040
2026-07-29	1.650	1.710	1.650	1.690	1.690	18,924,760
2026-07-28	1.630	1.680	1.630	1.660	1.660	11,895,840
2026-07-27	1.620	1.660	1.590	1.650	1.650	13,841,010
2026-07-24	1.670	1.680	1.610	1.610	1.610	13,049,800
2026-07-23	1.620	1.680	1.620	1.680	1.680	18,274,357

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-27	0.0970 CNY
2021-07-15	0.0600 CNY
2020-06-05	0.0490 CNY
2019-05-21	0.0440 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.