Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	1.650	1.690	1.640	1.660	1.660	15,593,270
2025-04-24	1.660	1.660	1.620	1.640	1.640	7,472,103
2025-04-23	1.660	1.670	1.640	1.650	1.650	7,772,980
2025-04-22	1.650	1.670	1.630	1.660	1.660	8,492,808
2025-04-21	1.640	1.660	1.630	1.650	1.650	8,095,680
2025-04-18	1.650	1.650	1.620	1.640	1.640	6,479,940
2025-04-17	1.640	1.660	1.630	1.640	1.640	7,329,930
2025-04-16	1.640	1.660	1.610	1.650	1.650	11,050,450
2025-04-15	1.690	1.690	1.630	1.640	1.640	8,842,820
2025-04-14	1.680	1.690	1.670	1.670	1.670	7,209,310
2025-04-11	1.610	1.740	1.600	1.670	1.670	19,665,159
2025-04-10	1.620	1.630	1.600	1.620	1.620	11,469,272
2025-04-09	1.540	1.610	1.460	1.600	1.600	18,591,089
2025-04-08	1.550	1.570	1.530	1.550	1.550	15,393,805
2025-04-07	1.670	1.670	1.550	1.550	1.550	18,865,300
2025-04-03	1.690	1.730	1.690	1.720	1.720	12,771,234
2025-04-02	1.720	1.720	1.690	1.700	1.700	11,905,000
2025-04-01	1.710	1.740	1.690	1.720	1.720	15,180,610
2025-03-31	1.730	1.740	1.690	1.710	1.710	11,612,166
2025-03-28	1.770	1.780	1.730	1.750	1.750	16,275,528
2025-03-27	1.820	1.820	1.760	1.780	1.780	17,804,920
2025-03-26	1.800	1.830	1.790	1.810	1.810	14,880,004
2025-03-25	1.800	1.880	1.790	1.810	1.810	27,237,697
2025-03-24	1.840	1.900	1.780	1.830	1.830	36,955,200
2025-03-21	1.810	1.870	1.800	1.830	1.830	27,985,361
2025-03-20	1.780	1.840	1.770	1.810	1.810	20,603,678
2025-03-19	1.800	1.810	1.770	1.780	1.780	12,502,314
2025-03-18	1.830	1.840	1.790	1.810	1.810	16,385,569
2025-03-17	1.830	1.860	1.800	1.830	1.830	21,134,662
2025-03-14	1.790	1.830	1.760	1.820	1.820	19,241,249
2025-03-13	1.790	1.800	1.760	1.800	1.800	14,639,226
2025-03-12	1.820	1.830	1.780	1.790	1.790	15,582,576
2025-03-11	1.810	1.820	1.790	1.820	1.820	13,667,722
2025-03-10	1.850	1.860	1.810	1.820	1.820	13,261,030
2025-03-07	1.850	1.900	1.840	1.860	1.860	21,827,988
2025-03-06	1.860	1.870	1.820	1.840	1.840	18,172,368
2025-03-05	1.840	1.870	1.780	1.870	1.870	22,977,904
2025-03-04	1.870	1.890	1.820	1.850	1.850	19,323,500
2025-03-03	1.830	1.910	1.830	1.850	1.850	27,838,789
2025-02-28	1.870	1.940	1.820	1.820	1.820	26,757,909
2025-02-27	1.890	1.920	1.830	1.860	1.860	42,359,223
2025-02-26	1.700	1.880	1.700	1.880	1.880	53,774,633
2025-02-25	1.710	1.730	1.680	1.710	1.710	12,554,430
2025-02-24	1.710	1.740	1.680	1.720	1.720	13,308,052
2025-02-21	1.720	1.730	1.690	1.700	1.700	8,383,076
2025-02-20	1.710	1.730	1.700	1.720	1.720	9,101,260
2025-02-19	1.730	1.740	1.700	1.710	1.710	13,167,332
2025-02-18	1.780	1.780	1.730	1.730	1.730	11,957,060
2025-02-17	1.750	1.790	1.730	1.770	1.770	11,436,630
2025-02-14	1.780	1.790	1.740	1.740	1.740	10,981,370
2025-02-13	1.770	1.810	1.760	1.780	1.780	11,134,563
2025-02-12	1.780	1.800	1.740	1.770	1.770	12,343,222
2025-02-11	1.820	1.830	1.750	1.780	1.780	18,279,360
2025-02-10	1.790	1.830	1.790	1.810	1.810	10,615,740
2025-02-07	1.740	1.810	1.730	1.790	1.790	16,826,894
2025-02-06	1.710	1.750	1.710	1.740	1.740	7,298,014
2025-02-05	1.750	1.750	1.700	1.720	1.720	8,002,165
2025-01-27	1.710	1.800	1.710	1.730	1.730	12,839,257
2025-01-24	1.700	1.760	1.670	1.730	1.730	12,191,827
2025-01-23	1.690	1.730	1.690	1.700	1.700	8,798,320

← NewerPage 7 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.