Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.690	1.700	1.660	1.680	1.680	6,472,000
2025-01-21	1.750	1.760	1.700	1.710	1.710	9,438,069
2025-01-20	1.670	1.790	1.630	1.740	1.740	23,963,064
2025-01-17	1.720	1.720	1.670	1.680	1.680	7,474,500
2025-01-16	1.690	1.740	1.690	1.720	1.720	11,269,210
2025-01-15	1.690	1.700	1.660	1.680	1.680	5,711,790
2025-01-14	1.640	1.700	1.630	1.700	1.700	9,504,052
2025-01-13	1.640	1.640	1.590	1.640	1.640	6,194,168
2025-01-10	1.680	1.700	1.620	1.630	1.630	9,788,214
2025-01-09	1.690	1.700	1.680	1.690	1.690	4,900,806
2025-01-08	1.720	1.720	1.660	1.700	1.700	8,060,480
2025-01-07	1.700	1.720	1.680	1.720	1.720	7,392,860
2025-01-06	1.680	1.710	1.640	1.710	1.710	10,876,275
2025-01-03	1.770	1.770	1.680	1.680	1.680	12,656,020
2025-01-02	1.790	1.810	1.740	1.760	1.760	15,652,308
2024-12-31	1.810	1.850	1.780	1.790	1.790	12,202,460
2024-12-30	1.850	1.860	1.780	1.800	1.800	10,803,900
2024-12-27	1.820	1.870	1.800	1.840	1.840	10,434,465
2024-12-26	1.820	1.840	1.800	1.820	1.820	10,277,388
2024-12-25	1.890	1.890	1.800	1.820	1.820	14,688,760
2024-12-24	1.890	1.920	1.850	1.900	1.900	14,952,706
2024-12-23	1.980	1.980	1.880	1.890	1.890	21,443,440
2024-12-20	2.000	2.010	1.960	1.980	1.980	14,683,786
2024-12-19	2.030	2.050	1.980	2.010	2.010	15,894,460
2024-12-18	2.020	2.080	2.010	2.020	2.020	20,157,050
2024-12-17	2.100	2.110	1.980	2.010	2.010	32,550,073
2024-12-16	2.100	2.150	2.080	2.090	2.090	27,449,580
2024-12-13	2.170	2.270	2.110	2.120	2.120	54,469,595
2024-12-12	2.160	2.180	2.110	2.140	2.140	17,078,192
2024-12-11	2.060	2.170	2.050	2.160	2.160	43,579,217
2024-12-10	2.190	2.210	2.050	2.070	2.070	44,027,224
2024-12-09	2.190	2.250	2.110	2.120	2.120	26,953,492
2024-12-06	2.100	2.190	2.100	2.180	2.180	32,052,692
2024-12-05	2.070	2.110	2.060	2.100	2.100	14,442,386
2024-12-04	2.060	2.110	2.050	2.060	2.060	13,774,390
2024-12-03	2.100	2.120	2.060	2.080	2.080	10,181,873
2024-12-02	2.020	2.120	2.020	2.100	2.100	27,320,893
2024-11-29	2.060	2.060	2.000	2.010	2.010	14,305,822
2024-11-28	2.040	2.110	2.040	2.050	2.050	19,315,361
2024-11-27	2.000	2.060	1.980	2.040	2.040	19,957,451
2024-11-26	2.010	2.040	2.000	2.000	2.000	9,213,820
2024-11-25	1.990	2.060	1.970	2.030	2.030	16,168,370
2024-11-22	2.020	2.060	1.990	1.990	1.990	19,961,610
2024-11-21	2.040	2.050	2.000	2.020	2.020	9,962,750
2024-11-20	2.020	2.050	1.990	2.040	2.040	12,136,636
2024-11-19	2.000	2.030	1.950	2.030	2.030	19,536,630
2024-11-18	1.990	2.050	1.970	2.010	2.010	20,412,705
2024-11-15	2.000	2.010	1.950	1.950	1.950	14,858,699
2024-11-14	2.080	2.080	1.980	1.990	1.990	20,286,380
2024-11-13	2.100	2.120	2.030	2.070	2.070	24,108,710
2024-11-12	2.170	2.280	2.070	2.140	2.140	74,943,166
2024-11-11	2.050	2.180	2.010	2.160	2.160	48,221,401
2024-11-08	2.120	2.150	2.050	2.060	2.060	33,202,547
2024-11-07	2.000	2.140	1.990	2.100	2.100	46,434,408
2024-11-06	2.050	2.080	1.950	2.030	2.030	34,536,311
2024-11-05	1.940	2.030	1.920	2.030	2.030	42,076,642
2024-11-04	2.050	2.050	1.900	1.930	1.930	44,188,445
2024-11-01	1.980	2.120	1.960	2.060	2.060	79,687,365
2024-10-31	1.900	1.990	1.860	1.980	1.980	54,159,048
2024-10-30	1.820	1.950	1.820	1.910	1.910	46,812,497

← NewerPage 8 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.