Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.210	8.380	8.200	8.320	8.320	17,988,753
2026-07-20	8.110	8.320	7.940	8.230	8.230	20,294,406
2026-07-17	8.500	8.620	8.050	8.080	8.080	19,347,761
2026-07-16	8.350	8.560	8.300	8.500	8.500	13,118,041
2026-07-15	8.300	8.460	8.240	8.390	8.390	11,698,677
2026-07-14	8.450	8.450	8.180	8.340	8.340	15,770,150
2026-07-13	8.660	8.670	8.310	8.360	8.360	18,377,093
2026-07-10	8.630	9.030	8.560	8.800	8.800	23,336,887
2026-07-09	8.510	8.630	8.400	8.600	8.600	15,962,689
2026-07-08	8.890	8.890	8.560	8.560	8.560	16,430,877
2026-07-07	9.280	9.350	8.840	8.890	8.890	22,815,464
2026-07-06	9.160	9.370	9.030	9.280	9.280	27,358,398
2026-07-03	9.150	9.500	9.010	9.200	9.200	47,026,676
2026-07-02	8.360	9.240	8.300	9.240	9.240	37,126,046
2026-07-01	8.340	8.480	8.280	8.400	8.400	17,463,045
2026-06-30	8.190	8.430	8.120	8.310	8.310	16,850,929
2026-06-29	8.120	8.240	7.900	8.180	8.180	19,862,656
2026-06-26	8.560	8.590	8.100	8.120	8.120	25,853,597
2026-06-25	9.070	9.070	8.620	8.650	8.650	27,144,274
2026-06-24	9.350	9.390	8.990	9.060	9.060	18,340,665
2026-06-23	9.430	9.630	9.250	9.300	9.300	18,041,355
2026-06-22	9.820	9.850	9.170	9.430	9.430	30,097,829
2026-06-18	9.840	10.050	9.700	9.890	9.890	23,339,227
2026-06-17	10.020	10.020	9.740	9.840	9.840	18,527,606
2026-06-16	9.960	10.120	9.870	10.100	10.100	18,865,757
2026-06-15	9.620	9.980	9.620	9.900	9.900	16,881,287
2026-06-12	9.670	9.810	9.520	9.650	9.650	17,066,027
2026-06-11	9.710	9.770	9.410	9.580	9.580	22,976,493
2026-06-10	10.100	10.190	9.700	9.820	9.820	20,292,344
2026-06-09	10.200	10.230	9.900	10.150	10.150	18,383,533
2026-06-08	10.200	10.520	9.990	10.120	10.120	24,183,820
2026-06-05	10.480	10.840	10.100	10.510	10.510	30,115,769
2026-06-04	10.720	10.980	10.330	10.430	10.430	22,377,494
2026-06-03	10.840	11.230	10.760	11.010	10.710	22,422,153
2026-06-02	10.970	11.130	10.830	10.850	10.554	16,964,691
2026-06-01	11.020	11.200	10.930	10.990	10.691	17,563,687
2026-05-29	11.670	11.730	10.950	11.020	10.720	36,040,089
2026-05-28	11.310	11.830	11.120	11.680	11.362	41,779,437
2026-05-27	11.640	11.730	11.220	11.260	11.260	35,357,956
2026-05-26	11.790	12.110	11.550	11.700	11.700	42,199,978
2026-05-25	12.000	12.050	11.750	11.880	11.880	39,806,163
2026-05-22	11.600	12.120	11.380	11.880	11.880	47,257,408
2026-05-21	11.520	12.000	11.480	11.530	11.530	44,459,164
2026-05-20	11.700	11.720	11.430	11.520	11.520	32,144,824
2026-05-19	11.780	12.010	11.670	11.800	11.800	33,390,099
2026-05-18	11.880	12.000	11.670	11.820	11.820	49,145,840
2026-05-15	11.880	12.390	11.730	12.050	12.050	66,345,193
2026-05-14	12.000	12.400	11.740	11.880	11.880	67,782,179
2026-05-13	11.500	11.960	11.500	11.880	11.880	55,364,543
2026-05-12	11.360	11.920	11.340	11.680	11.680	77,364,958
2026-05-11	11.970	11.970	11.250	11.370	11.370	75,864,179
2026-05-08	10.500	11.610	10.450	11.610	11.610	63,414,101
2026-05-07	10.310	10.590	10.240	10.550	10.550	35,164,573
2026-05-06	10.180	10.390	10.150	10.300	10.300	32,983,878
2026-04-30	10.080	10.200	10.000	10.110	10.110	20,074,762
2026-04-29	10.060	10.160	10.020	10.110	10.110	19,243,759
2026-04-28	10.170	10.330	10.000	10.060	10.060	34,342,265
2026-04-27	10.510	10.550	10.350	10.370	10.370	21,818,232
2026-04-24	10.710	10.740	10.470	10.480	10.480	26,563,284
2026-04-23	11.130	11.170	10.660	10.750	10.750	35,143,039

← NewerPage 2 of 3 · 121 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.