Lingyun Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.760 | 7.860 | 7.710 | 7.710 | 7.710 | 7,956,736 |
| 2026-10-21 | 7.870 | 7.910 | 7.760 | 7.760 | 7.760 | 9,886,164 |
| 2026-10-20 | 7.860 | 7.930 | 7.750 | 7.880 | 7.880 | 12,311,770 |
| 2026-10-19 | 7.660 | 7.920 | 7.610 | 7.850 | 7.850 | 15,291,479 |
| 2026-10-16 | 7.450 | 7.790 | 7.420 | 7.660 | 7.660 | 15,832,052 |
| 2026-10-15 | 7.530 | 7.530 | 7.350 | 7.390 | 7.390 | 10,372,281 |
| 2026-10-14 | 7.710 | 7.710 | 7.580 | 7.620 | 7.620 | 6,552,650 |
| 2026-10-13 | 7.730 | 7.750 | 7.550 | 7.700 | 7.700 | 9,784,859 |
| 2026-10-12 | 7.740 | 7.840 | 7.720 | 7.790 | 7.790 | 7,594,651 |
| 2026-10-09 | 7.650 | 7.790 | 7.530 | 7.770 | 7.770 | 13,187,471 |
| 2026-10-08 | 7.760 | 7.850 | 7.620 | 7.650 | 7.650 | 10,321,710 |
| 2026-09-30 | 7.660 | 7.830 | 7.620 | 7.740 | 7.740 | 8,794,290 |
| 2026-09-29 | 7.650 | 7.710 | 7.600 | 7.670 | 7.670 | 7,850,784 |
| 2026-09-28 | 7.790 | 7.800 | 7.600 | 7.650 | 7.650 | 9,556,011 |
| 2026-09-24 | 7.780 | 7.880 | 7.740 | 7.810 | 7.810 | 9,249,435 |
| 2026-09-23 | 7.710 | 7.880 | 7.700 | 7.780 | 7.780 | 9,104,324 |
| 2026-09-22 | 7.850 | 7.860 | 7.710 | 7.740 | 7.740 | 10,926,900 |
| 2026-09-21 | 7.720 | 7.880 | 7.720 | 7.800 | 7.800 | 11,546,168 |
| 2026-09-18 | 7.620 | 7.780 | 7.590 | 7.710 | 7.710 | 15,797,777 |
| 2026-09-17 | 7.660 | 7.830 | 7.570 | 7.590 | 7.590 | 25,377,545 |
| 2026-09-16 | 7.970 | 7.990 | 7.580 | 7.700 | 7.700 | 28,045,881 |
| 2026-09-15 | 8.100 | 8.100 | 7.950 | 7.960 | 7.960 | 8,164,828 |
| 2026-09-14 | 8.060 | 8.190 | 8.030 | 8.110 | 8.110 | 7,377,441 |
| 2026-09-11 | 8.080 | 8.150 | 7.970 | 8.100 | 8.100 | 12,978,660 |
| 2026-09-10 | 8.290 | 8.300 | 8.090 | 8.130 | 8.130 | 11,798,266 |
| 2026-09-09 | 8.330 | 8.370 | 8.280 | 8.290 | 8.290 | 7,459,530 |
| 2026-09-08 | 8.350 | 8.350 | 8.280 | 8.340 | 8.340 | 8,942,707 |
| 2026-09-07 | 8.230 | 8.390 | 8.230 | 8.320 | 8.320 | 10,155,922 |
| 2026-09-04 | 8.410 | 8.480 | 8.200 | 8.230 | 8.230 | 14,118,955 |
| 2026-09-03 | 8.410 | 8.530 | 8.270 | 8.330 | 8.330 | 11,158,806 |
| 2026-09-02 | 8.350 | 8.430 | 8.210 | 8.400 | 8.400 | 13,217,990 |
| 2026-09-01 | 8.280 | 8.430 | 8.240 | 8.380 | 8.380 | 12,911,674 |
| 2026-08-31 | 8.210 | 8.300 | 8.170 | 8.280 | 8.280 | 8,335,043 |
| 2026-08-28 | 8.330 | 8.340 | 8.250 | 8.250 | 8.250 | 8,519,270 |
| 2026-08-27 | 8.410 | 8.410 | 8.290 | 8.320 | 8.320 | 10,261,964 |
| 2026-08-26 | 8.410 | 8.520 | 8.360 | 8.390 | 8.390 | 8,179,931 |
| 2026-08-25 | 8.180 | 8.470 | 8.160 | 8.420 | 8.420 | 12,346,995 |
| 2026-08-24 | 8.300 | 8.360 | 8.160 | 8.230 | 8.230 | 8,972,204 |
| 2026-08-21 | 8.350 | 8.370 | 8.230 | 8.330 | 8.330 | 7,514,650 |
| 2026-08-20 | 8.280 | 8.420 | 8.280 | 8.340 | 8.340 | 9,136,480 |
| 2026-08-19 | 8.720 | 8.720 | 8.260 | 8.270 | 8.270 | 20,029,444 |
| 2026-08-18 | 8.690 | 8.800 | 8.540 | 8.780 | 8.780 | 13,893,705 |
| 2026-08-17 | 8.570 | 8.710 | 8.460 | 8.700 | 8.700 | 10,399,527 |
| 2026-08-14 | 8.670 | 8.680 | 8.520 | 8.560 | 8.560 | 8,725,483 |
| 2026-08-13 | 8.780 | 8.800 | 8.610 | 8.630 | 8.630 | 11,531,920 |
| 2026-08-12 | 8.700 | 8.810 | 8.650 | 8.770 | 8.770 | 10,675,163 |
| 2026-08-11 | 8.790 | 8.790 | 8.610 | 8.710 | 8.710 | 11,918,080 |
| 2026-08-10 | 8.680 | 8.820 | 8.600 | 8.770 | 8.770 | 12,239,033 |
| 2026-08-07 | 8.660 | 8.720 | 8.530 | 8.680 | 8.680 | 13,823,735 |
| 2026-08-06 | 8.850 | 8.900 | 8.610 | 8.680 | 8.680 | 16,592,551 |
| 2026-08-05 | 8.900 | 8.980 | 8.800 | 8.910 | 8.910 | 14,889,007 |
| 2026-08-04 | 9.060 | 9.080 | 8.880 | 8.910 | 8.910 | 14,072,880 |
| 2026-08-03 | 8.880 | 9.050 | 8.840 | 9.000 | 9.000 | 12,484,365 |
| 2026-07-31 | 8.890 | 8.990 | 8.820 | 8.880 | 8.880 | 17,054,047 |
| 2026-07-30 | 8.590 | 8.880 | 8.560 | 8.780 | 8.780 | 17,781,690 |
| 2026-07-29 | 8.390 | 8.680 | 8.370 | 8.650 | 8.650 | 17,810,558 |
| 2026-07-28 | 8.340 | 8.430 | 8.280 | 8.400 | 8.400 | 11,218,112 |
| 2026-07-27 | 8.220 | 8.480 | 8.220 | 8.390 | 8.390 | 11,747,603 |
| 2026-07-24 | 8.450 | 8.480 | 8.220 | 8.240 | 8.240 | 12,687,350 |
| 2026-07-23 | 8.260 | 8.630 | 8.200 | 8.550 | 8.550 | 19,154,869 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1099 CNY |
| 2022-06-24 | 0.1000 CNY |
| 2021-07-23 | 0.1310 CNY |
| 2019-09-30 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.