Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.160	2.220	2.110	2.120	2.120	59,579,811
2025-07-22	2.080	2.160	2.060	2.140	2.140	49,191,134
2025-07-21	2.010	2.090	2.010	2.070	2.070	44,659,962
2025-07-18	1.970	2.020	1.960	1.990	1.990	27,000,681
2025-07-17	1.880	2.000	1.870	1.980	1.980	58,914,177
2025-07-16	1.930	1.930	1.860	1.880	1.880	26,354,065
2025-07-15	2.000	2.010	1.910	1.930	1.930	43,612,999
2025-07-14	2.010	2.100	2.000	2.020	2.020	57,469,977
2025-07-11	2.000	2.080	2.000	2.010	2.010	58,547,190
2025-07-10	2.000	2.030	1.970	2.000	2.000	43,851,513
2025-07-09	1.990	2.060	1.970	2.000	2.000	57,373,159
2025-07-08	1.960	2.020	1.900	1.990	1.990	72,128,374
2025-07-07	2.000	2.040	1.950	1.960	1.960	114,397,249
2025-07-04	1.870	2.060	1.860	2.060	2.060	127,932,779
2025-07-03	1.820	1.910	1.810	1.870	1.870	49,426,633
2025-07-02	1.770	1.890	1.760	1.830	1.830	41,257,166
2025-07-01	1.750	1.770	1.740	1.770	1.770	11,090,170
2025-06-30	1.750	1.760	1.730	1.740	1.740	8,058,214
2025-06-27	1.740	1.780	1.740	1.740	1.740	9,675,640
2025-06-26	1.780	1.790	1.730	1.740	1.740	10,767,930
2025-06-25	1.740	1.780	1.730	1.770	1.770	17,049,408
2025-06-24	1.730	1.740	1.710	1.740	1.740	9,029,102
2025-06-23	1.710	1.730	1.680	1.720	1.720	9,217,790
2025-06-20	1.700	1.710	1.690	1.710	1.710	6,621,600
2025-06-19	1.720	1.730	1.690	1.700	1.700	8,548,990
2025-06-18	1.730	1.740	1.710	1.720	1.720	6,189,400
2025-06-17	1.730	1.740	1.720	1.740	1.740	9,448,410
2025-06-16	1.700	1.720	1.700	1.720	1.720	5,728,840
2025-06-13	1.730	1.730	1.700	1.700	1.700	8,126,120
2025-06-12	1.740	1.750	1.710	1.730	1.730	7,463,530
2025-06-11	1.720	1.750	1.720	1.740	1.740	6,649,234
2025-06-10	1.740	1.750	1.710	1.730	1.730	8,399,052
2025-06-09	1.730	1.740	1.710	1.730	1.730	5,859,500
2025-06-06	1.710	1.740	1.700	1.730	1.730	10,459,430
2025-06-05	1.720	1.730	1.700	1.710	1.710	7,749,520
2025-06-04	1.700	1.720	1.690	1.720	1.720	7,464,884
2025-06-03	1.690	1.700	1.680	1.690	1.690	6,051,151
2025-05-30	1.710	1.720	1.690	1.700	1.700	6,655,150
2025-05-29	1.710	1.730	1.690	1.720	1.720	7,229,103
2025-05-28	1.720	1.730	1.690	1.710	1.710	8,520,971
2025-05-27	1.700	1.730	1.690	1.720	1.720	9,655,680
2025-05-26	1.700	1.730	1.700	1.710	1.710	8,073,952
2025-05-23	1.740	1.740	1.700	1.710	1.710	11,981,810
2025-05-22	1.750	1.760	1.720	1.720	1.720	8,972,740
2025-05-21	1.740	1.750	1.720	1.750	1.750	8,078,384
2025-05-20	1.740	1.750	1.710	1.740	1.740	14,785,000
2025-05-19	1.680	1.740	1.680	1.730	1.730	19,976,230
2025-05-16	1.690	1.700	1.670	1.680	1.680	11,013,000
2025-05-15	1.700	1.730	1.690	1.690	1.690	12,939,240
2025-05-14	1.690	1.710	1.670	1.700	1.700	9,434,569
2025-05-13	1.690	1.710	1.680	1.690	1.690	8,970,128
2025-05-12	1.680	1.690	1.660	1.680	1.680	8,966,589
2025-05-09	1.700	1.710	1.670	1.680	1.680	10,959,860
2025-05-08	1.700	1.710	1.680	1.700	1.700	9,633,940
2025-05-07	1.690	1.710	1.690	1.700	1.700	15,835,919
2025-05-06	1.660	1.680	1.650	1.680	1.680	13,626,449
2025-04-30	1.660	1.690	1.640	1.660	1.660	15,079,640
2025-04-29	1.670	1.710	1.660	1.680	1.680	16,947,076
2025-04-28	1.660	1.690	1.640	1.660	1.660	13,593,986
2025-04-25	1.650	1.690	1.640	1.660	1.660	15,593,270

← NewerPage 6 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.