Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.620	1.630	1.580	1.610	1.610	11,687,925
2026-07-20	1.620	1.680	1.600	1.620	1.620	14,786,487
2026-07-17	1.670	1.710	1.610	1.630	1.630	18,958,060
2026-07-16	1.680	1.700	1.640	1.680	1.680	13,939,635
2026-07-15	1.640	1.710	1.630	1.690	1.690	16,293,800
2026-07-14	1.610	1.650	1.590	1.640	1.640	13,477,976
2026-07-13	1.640	1.680	1.590	1.590	1.590	17,119,000
2026-07-10	1.590	1.680	1.560	1.650	1.650	24,092,726
2026-07-09	1.560	1.610	1.540	1.590	1.590	21,291,078
2026-07-08	1.530	1.630	1.510	1.570	1.570	25,051,124
2026-07-07	1.590	1.600	1.520	1.540	1.540	18,014,483
2026-07-06	1.620	1.630	1.580	1.600	1.600	13,433,822
2026-07-03	1.640	1.650	1.580	1.610	1.610	18,278,302
2026-07-02	1.640	1.720	1.620	1.630	1.630	19,969,246
2026-07-01	1.590	1.690	1.570	1.650	1.650	30,491,670
2026-06-30	1.640	1.650	1.570	1.590	1.590	20,820,500
2026-06-29	1.630	1.650	1.580	1.630	1.630	29,987,495
2026-06-26	1.670	1.690	1.630	1.640	1.640	15,540,982
2026-06-25	1.690	1.760	1.630	1.680	1.680	19,169,266
2026-06-24	1.760	1.780	1.680	1.700	1.700	17,314,678
2026-06-23	1.770	1.840	1.750	1.770	1.770	12,818,145
2026-06-22	1.790	1.800	1.740	1.780	1.780	15,328,260
2026-06-18	1.820	1.850	1.790	1.800	1.800	7,955,644
2026-06-17	1.880	1.880	1.820	1.830	1.830	9,969,605
2026-06-16	1.880	1.900	1.840	1.880	1.880	11,343,722
2026-06-15	1.900	1.940	1.870	1.890	1.890	9,920,401
2026-06-12	1.840	1.920	1.820	1.890	1.890	14,803,298
2026-06-11	1.850	1.860	1.810	1.830	1.830	10,727,674
2026-06-10	1.890	1.900	1.850	1.860	1.860	7,869,975
2026-06-09	1.920	1.930	1.860	1.900	1.900	9,963,837
2026-06-08	1.950	1.970	1.890	1.900	1.900	11,642,098
2026-06-05	1.970	2.000	1.960	1.970	1.970	8,987,292
2026-06-04	2.000	2.000	1.960	1.970	1.970	10,067,500
2026-06-03	2.010	2.020	1.990	2.010	2.010	11,092,518
2026-06-02	2.050	2.050	2.000	2.020	2.020	10,442,420
2026-06-01	2.020	2.060	1.980	2.040	2.040	13,085,090
2026-05-29	2.010	2.060	2.000	2.020	2.020	10,988,011
2026-05-28	2.000	2.020	1.990	2.010	2.010	6,899,696
2026-05-27	2.040	2.050	2.000	2.000	2.000	11,449,436
2026-05-26	2.050	2.060	2.020	2.040	2.040	11,504,144
2026-05-25	2.050	2.070	2.040	2.050	2.050	7,519,981
2026-05-22	2.040	2.070	2.040	2.050	2.050	6,623,356
2026-05-21	2.090	2.100	2.040	2.050	2.050	9,930,238
2026-05-20	2.120	2.120	2.070	2.090	2.090	7,447,670
2026-05-19	2.080	2.120	2.070	2.110	2.110	11,393,174
2026-05-18	2.070	2.090	2.030	2.090	2.090	13,573,752
2026-05-15	2.080	2.100	2.060	2.070	2.070	12,153,105
2026-05-14	2.110	2.110	2.060	2.080	2.080	17,382,954
2026-05-13	2.110	2.130	2.080	2.110	2.110	13,258,435
2026-05-12	2.150	2.150	2.100	2.110	2.110	18,933,333
2026-05-11	2.160	2.170	2.140	2.140	2.140	16,738,270
2026-05-08	2.180	2.200	2.140	2.170	2.170	19,985,140
2026-05-07	2.170	2.230	2.150	2.180	2.180	20,920,065
2026-05-06	2.180	2.180	2.120	2.170	2.170	24,572,496
2026-04-30	2.180	2.220	2.110	2.170	2.170	36,695,231
2026-04-29	2.240	2.260	2.220	2.250	2.250	26,751,017
2026-04-28	2.220	2.260	2.170	2.240	2.240	36,813,212
2026-04-27	2.150	2.240	2.120	2.200	2.200	42,088,098
2026-04-24	2.120	2.150	2.090	2.150	2.150	34,902,273
2026-04-23	2.080	2.120	2.060	2.120	2.120	22,375,478

← NewerPage 2 of 3 · 121 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.