Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.110	2.110	2.080	2.080	2.080	13,858,829
2026-04-21	2.110	2.130	2.080	2.120	2.120	17,218,445
2026-04-20	2.100	2.150	2.090	2.100	2.100	16,710,516
2026-04-17	2.100	2.110	2.080	2.100	2.100	18,785,675
2026-04-16	2.030	2.110	2.020	2.110	2.110	27,160,418
2026-04-15	2.070	2.080	2.020	2.030	2.030	15,105,750
2026-04-14	2.090	2.100	2.050	2.070	2.070	15,250,143
2026-04-13	2.050	2.090	2.050	2.080	2.080	13,276,300
2026-04-10	2.060	2.110	2.060	2.060	2.060	27,165,447
2026-04-09	2.100	2.110	2.050	2.070	2.070	22,082,735
2026-04-08	2.040	2.100	2.040	2.100	2.100	35,607,691
2026-04-07	1.980	2.020	1.960	2.010	2.010	16,411,999
2026-04-03	2.030	2.040	1.970	1.990	1.990	14,221,383
2026-04-02	2.060	2.070	2.010	2.020	2.020	16,394,511
2026-04-01	2.080	2.100	2.050	2.070	2.070	17,165,697
2026-03-31	2.090	2.120	2.040	2.060	2.060	27,228,150
2026-03-30	2.020	2.090	2.010	2.090	2.090	33,066,311
2026-03-27	1.980	2.050	1.970	2.030	2.030	21,089,995
2026-03-26	2.060	2.090	2.010	2.020	2.020	26,343,369
2026-03-25	1.980	2.070	1.960	2.060	2.060	39,399,270
2026-03-24	1.960	1.990	1.900	1.970	1.970	37,141,550
2026-03-23	2.010	2.020	1.900	1.920	1.920	36,885,623
2026-03-20	2.140	2.140	2.030	2.030	2.030	51,081,951
2026-03-19	2.250	2.350	2.120	2.130	2.130	94,755,219
2026-03-18	2.300	2.370	2.250	2.280	2.280	109,521,943
2026-03-17	2.260	2.480	2.260	2.360	2.360	164,117,561
2026-03-16	2.400	2.410	2.240	2.250	2.250	83,300,085
2026-03-13	2.310	2.510	2.290	2.410	2.410	81,831,609
2026-03-12	2.240	2.340	2.230	2.320	2.320	43,715,270
2026-03-11	2.270	2.280	2.200	2.240	2.240	34,295,705
2026-03-10	2.340	2.360	2.250	2.270	2.270	43,169,208
2026-03-09	2.360	2.400	2.310	2.340	2.340	26,925,897
2026-03-06	2.320	2.380	2.290	2.380	2.380	26,881,685
2026-03-05	2.350	2.380	2.290	2.320	2.320	29,093,294
2026-03-04	2.310	2.400	2.310	2.320	2.320	32,307,250
2026-03-03	2.440	2.460	2.350	2.360	2.360	45,229,601
2026-03-02	2.480	2.500	2.380	2.440	2.440	47,007,234
2026-02-27	2.450	2.550	2.430	2.480	2.480	79,629,434
2026-02-26	2.450	2.530	2.420	2.420	2.420	120,499,639
2026-02-25	2.300	2.520	2.290	2.470	2.470	101,290,453
2026-02-24	2.250	2.300	2.250	2.290	2.290	22,412,992
2026-02-13	2.310	2.310	2.220	2.230	2.230	24,884,884
2026-02-12	2.360	2.370	2.310	2.320	2.320	20,388,577
2026-02-11	2.340	2.380	2.300	2.370	2.370	19,531,188
2026-02-10	2.330	2.360	2.290	2.340	2.340	18,305,060
2026-02-09	2.340	2.370	2.320	2.340	2.340	19,758,194
2026-02-06	2.320	2.350	2.300	2.320	2.320	19,253,071
2026-02-05	2.350	2.390	2.320	2.340	2.340	22,119,360
2026-02-04	2.350	2.380	2.310	2.370	2.370	24,599,312
2026-02-03	2.290	2.360	2.270	2.330	2.330	29,634,252
2026-02-02	2.410	2.430	2.250	2.250	2.250	44,028,260
2026-01-30	2.480	2.530	2.350	2.420	2.420	55,839,380
2026-01-29	2.460	2.620	2.460	2.490	2.490	66,726,509
2026-01-28	2.320	2.560	2.320	2.460	2.460	83,256,535
2026-01-27	2.340	2.480	2.300	2.330	2.330	50,210,264
2026-01-26	2.350	2.380	2.310	2.330	2.330	48,708,010
2026-01-23	2.290	2.350	2.220	2.330	2.330	60,959,245
2026-01-22	2.180	2.370	2.170	2.270	2.270	61,774,640
2026-01-21	2.120	2.230	2.100	2.180	2.180	31,843,172
2026-01-20	2.110	2.130	2.080	2.130	2.130	16,046,510

← NewerPage 3 of 21 · 1,212 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.