Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.550	2.560	2.410	2.440	2.440	140,868,192
2025-10-22	2.380	2.650	2.360	2.650	2.650	135,881,585
2025-10-21	2.360	2.430	2.280	2.410	2.410	97,162,466
2025-10-20	2.460	2.500	2.300	2.370	2.370	139,045,884
2025-10-17	2.240	2.420	2.200	2.420	2.420	59,644,052
2025-10-16	2.230	2.240	2.190	2.200	2.200	28,684,300
2025-10-15	2.240	2.330	2.220	2.260	2.260	56,289,242
2025-10-14	2.220	2.330	2.220	2.230	2.230	63,533,538
2025-10-13	2.120	2.220	2.070	2.220	2.220	33,937,992
2025-10-10	2.150	2.220	2.110	2.190	2.190	38,179,097
2025-10-09	2.050	2.150	2.050	2.150	2.150	35,857,032
2025-09-30	2.050	2.070	2.020	2.040	2.040	14,602,980
2025-09-29	2.010	2.050	1.970	2.050	2.050	18,979,520
2025-09-26	2.020	2.050	1.990	2.010	2.010	13,406,200
2025-09-25	2.040	2.070	2.020	2.020	2.020	15,929,920
2025-09-24	2.040	2.060	2.000	2.050	2.050	19,454,382
2025-09-23	2.110	2.110	1.990	2.030	2.030	30,870,830
2025-09-22	2.130	2.130	2.060	2.110	2.110	21,972,143
2025-09-19	2.180	2.230	2.110	2.120	2.120	28,757,470
2025-09-18	2.210	2.250	2.140	2.170	2.170	35,631,600
2025-09-17	2.220	2.230	2.160	2.220	2.220	30,000,777
2025-09-16	2.140	2.220	2.140	2.220	2.220	53,547,123
2025-09-15	2.080	2.150	2.060	2.150	2.150	47,322,974
2025-09-12	2.030	2.170	2.020	2.100	2.100	44,022,458
2025-09-11	2.010	2.030	1.980	2.020	2.020	16,369,405
2025-09-10	2.010	2.020	1.980	2.010	2.010	14,186,040
2025-09-09	2.030	2.050	2.000	2.010	2.010	20,402,240
2025-09-08	2.000	2.050	1.990	2.030	2.030	18,750,402
2025-09-05	1.980	2.010	1.950	2.000	2.000	17,868,342
2025-09-04	1.990	2.000	1.970	1.980	1.980	18,264,402
2025-09-03	2.050	2.070	1.980	1.990	1.990	25,994,772
2025-09-02	2.080	2.080	2.030	2.050	2.050	26,703,815
2025-09-01	2.080	2.110	2.040	2.080	2.080	21,969,662
2025-08-29	2.070	2.120	2.060	2.070	2.070	16,308,440
2025-08-28	2.050	2.090	2.030	2.080	2.080	25,218,072
2025-08-27	2.140	2.140	2.070	2.070	2.070	31,461,163
2025-08-26	2.150	2.160	2.100	2.140	2.140	24,711,070
2025-08-25	2.090	2.190	2.080	2.150	2.150	39,270,938
2025-08-22	2.120	2.130	2.070	2.100	2.100	24,851,150
2025-08-21	2.090	2.140	2.080	2.120	2.120	38,564,410
2025-08-20	2.070	2.110	2.060	2.090	2.090	19,843,270
2025-08-19	2.070	2.100	2.060	2.080	2.080	26,299,240
2025-08-18	2.100	2.120	2.070	2.080	2.080	39,894,982
2025-08-15	2.050	2.130	2.050	2.110	2.110	41,557,645
2025-08-14	2.180	2.190	2.060	2.060	2.060	75,952,376
2025-08-13	2.110	2.310	2.100	2.200	2.200	103,663,705
2025-08-12	2.120	2.130	2.090	2.100	2.100	18,625,269
2025-08-11	2.090	2.140	2.090	2.110	2.110	19,739,382
2025-08-08	2.070	2.100	2.040	2.090	2.090	20,643,211
2025-08-07	2.120	2.130	2.020	2.060	2.060	26,527,920
2025-08-06	2.080	2.130	2.050	2.110	2.110	21,654,880
2025-08-05	2.080	2.110	2.050	2.080	2.080	21,337,850
2025-08-04	2.040	2.060	2.000	2.050	2.050	18,687,511
2025-08-01	2.040	2.080	2.030	2.040	2.040	19,388,760
2025-07-31	2.140	2.150	2.030	2.050	2.050	31,670,830
2025-07-30	2.110	2.190	2.110	2.150	2.150	36,351,865
2025-07-29	2.080	2.130	2.050	2.120	2.120	25,248,564
2025-07-28	2.110	2.120	2.060	2.080	2.080	25,108,020
2025-07-25	2.150	2.180	2.110	2.110	2.110	29,076,490
2025-07-24	2.100	2.180	2.070	2.160	2.160	36,705,772

← NewerPage 5 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.