Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.090	2.120	2.060	2.110	2.110	13,144,997
2026-01-16	2.080	2.100	2.070	2.090	2.090	13,514,034
2026-01-15	2.110	2.120	2.070	2.080	2.080	19,968,214
2026-01-14	2.170	2.180	2.100	2.110	2.110	40,245,401
2026-01-13	2.170	2.210	2.150	2.170	2.170	27,536,058
2026-01-12	2.150	2.180	2.140	2.180	2.180	25,704,696
2026-01-09	2.150	2.200	2.140	2.150	2.150	23,028,049
2026-01-08	2.160	2.170	2.140	2.160	2.160	15,725,016
2026-01-07	2.180	2.180	2.140	2.170	2.170	20,096,662
2026-01-06	2.130	2.180	2.120	2.170	2.170	22,078,183
2026-01-05	2.150	2.160	2.120	2.130	2.130	17,495,466
2025-12-31	2.180	2.190	2.130	2.140	2.140	15,439,502
2025-12-30	2.190	2.200	2.140	2.170	2.170	23,326,014
2025-12-29	2.140	2.340	2.140	2.200	2.200	40,645,221
2025-12-26	2.110	2.150	2.100	2.130	2.130	15,577,750
2025-12-25	2.090	2.120	2.070	2.110	2.110	11,688,986
2025-12-24	2.100	2.110	2.080	2.090	2.090	10,793,878
2025-12-23	2.140	2.150	2.090	2.100	2.100	14,990,941
2025-12-22	2.140	2.180	2.130	2.140	2.140	15,341,162
2025-12-19	2.070	2.130	2.060	2.130	2.130	17,185,570
2025-12-18	2.050	2.090	2.030	2.070	2.070	13,709,380
2025-12-17	2.040	2.060	2.020	2.050	2.050	12,873,610
2025-12-16	2.070	2.100	2.030	2.040	2.040	13,428,426
2025-12-15	2.050	2.110	2.030	2.080	2.080	17,167,354
2025-12-12	2.070	2.090	2.050	2.050	2.050	13,842,098
2025-12-11	2.130	2.140	2.060	2.060	2.060	17,109,041
2025-12-10	2.120	2.140	2.100	2.130	2.130	14,367,720
2025-12-09	2.170	2.170	2.120	2.130	2.130	17,041,330
2025-12-08	2.190	2.190	2.150	2.170	2.170	18,775,672
2025-12-05	2.150	2.190	2.130	2.180	2.180	18,041,406
2025-12-04	2.190	2.210	2.130	2.140	2.140	25,522,920
2025-12-03	2.270	2.300	2.200	2.200	2.200	27,870,700
2025-12-02	2.290	2.290	2.240	2.290	2.290	15,902,060
2025-12-01	2.280	2.310	2.270	2.290	2.290	20,578,187
2025-11-28	2.240	2.280	2.210	2.270	2.270	18,894,977
2025-11-27	2.270	2.280	2.240	2.250	2.250	17,958,530
2025-11-26	2.260	2.330	2.260	2.270	2.270	23,400,960
2025-11-25	2.310	2.310	2.260	2.270	2.270	22,022,990
2025-11-24	2.340	2.350	2.270	2.300	2.300	20,627,434
2025-11-21	2.420	2.440	2.300	2.300	2.300	35,369,015
2025-11-20	2.460	2.510	2.410	2.460	2.460	38,078,201
2025-11-19	2.490	2.570	2.410	2.460	2.460	64,518,112
2025-11-18	2.560	2.560	2.420	2.460	2.460	60,293,214
2025-11-17	2.550	2.570	2.520	2.570	2.570	33,155,533
2025-11-14	2.560	2.600	2.520	2.550	2.550	55,237,529
2025-11-13	2.440	2.600	2.440	2.530	2.530	74,757,184
2025-11-12	2.400	2.530	2.370	2.440	2.440	57,429,686
2025-11-11	2.340	2.400	2.330	2.390	2.390	44,814,516
2025-11-10	2.340	2.360	2.300	2.330	2.330	35,937,719
2025-11-07	2.350	2.410	2.310	2.340	2.340	42,960,324
2025-11-06	2.380	2.410	2.340	2.370	2.370	38,849,914
2025-11-05	2.360	2.410	2.330	2.380	2.380	35,657,208
2025-11-04	2.340	2.440	2.330	2.390	2.390	46,438,152
2025-11-03	2.370	2.390	2.320	2.350	2.350	32,512,612
2025-10-31	2.350	2.380	2.330	2.350	2.350	39,161,899
2025-10-30	2.300	2.390	2.280	2.370	2.370	74,015,426
2025-10-29	2.280	2.320	2.250	2.320	2.320	41,142,420
2025-10-28	2.280	2.290	2.250	2.280	2.280	43,478,440
2025-10-27	2.310	2.340	2.250	2.290	2.290	64,665,626
2025-10-24	2.440	2.490	2.300	2.310	2.310	88,555,135

← NewerPage 4 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.