Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.130	11.170	10.660	10.750	10.750	35,143,039
2026-04-22	10.720	11.490	10.700	11.150	11.150	69,756,546
2026-04-21	11.240	11.270	10.660	10.700	10.700	63,564,243
2026-04-20	11.480	11.580	11.290	11.360	11.360	42,358,448
2026-04-17	11.420	11.590	11.230	11.540	11.540	38,320,161
2026-04-16	11.550	11.680	11.340	11.590	11.590	59,845,659
2026-04-15	11.540	11.830	11.280	11.720	11.720	55,831,955
2026-04-14	11.450	11.780	11.300	11.520	11.520	76,096,120
2026-04-13	10.990	11.650	10.980	11.470	11.470	105,917,714
2026-04-10	9.900	10.790	9.880	10.790	10.790	63,495,674
2026-04-09	9.740	9.880	9.580	9.810	9.810	16,553,935
2026-04-08	9.490	9.750	9.480	9.750	9.750	20,227,729
2026-04-07	9.460	9.560	9.160	9.310	9.310	15,556,975
2026-04-03	9.750	9.800	9.440	9.450	9.450	11,510,693
2026-04-02	9.910	9.910	9.680	9.720	9.720	9,131,527
2026-04-01	9.990	10.030	9.860	9.900	9.900	7,627,166
2026-03-31	9.810	10.000	9.780	9.860	9.860	11,407,329
2026-03-30	9.750	9.870	9.660	9.810	9.810	8,230,307
2026-03-27	9.690	9.870	9.640	9.840	9.840	8,879,501
2026-03-26	9.790	10.070	9.710	9.740	9.740	13,199,046
2026-03-25	9.690	9.790	9.660	9.750	9.750	10,931,967
2026-03-24	9.640	9.700	9.460	9.660	9.660	11,378,179
2026-03-23	9.920	9.930	9.410	9.490	9.490	23,301,177
2026-03-20	10.030	10.230	10.020	10.020	10.020	11,709,121
2026-03-19	10.290	10.330	9.980	10.030	10.030	18,530,802
2026-03-18	10.500	10.580	10.260	10.390	10.390	12,620,522
2026-03-17	10.580	10.730	10.450	10.470	10.470	10,610,628
2026-03-16	10.770	10.800	10.500	10.560	10.560	16,313,273
2026-03-13	10.880	10.950	10.750	10.770	10.770	9,358,281
2026-03-12	11.000	11.050	10.870	10.900	10.900	8,390,539
2026-03-11	11.020	11.120	10.980	11.020	11.020	7,259,424
2026-03-10	10.900	11.050	10.900	11.020	11.020	9,123,765
2026-03-09	10.840	10.870	10.600	10.820	10.820	12,936,190
2026-03-06	10.900	11.030	10.800	10.990	10.990	9,154,167
2026-03-05	10.950	11.010	10.810	10.850	10.850	10,020,172
2026-03-04	10.790	11.020	10.770	10.840	10.840	12,140,362
2026-03-03	11.450	11.570	10.940	10.970	10.970	24,236,042
2026-03-02	11.580	11.680	11.380	11.440	11.440	14,812,564
2026-02-27	11.810	11.820	11.660	11.740	11.740	12,425,467
2026-02-26	11.800	11.860	11.720	11.830	11.830	10,755,325
2026-02-25	11.800	11.880	11.760	11.820	11.820	10,177,721
2026-02-24	11.830	11.850	11.700	11.780	11.780	9,917,976
2026-02-13	11.800	11.860	11.660	11.660	11.660	8,358,464
2026-02-12	11.690	11.800	11.620	11.790	11.790	7,659,825
2026-02-11	11.760	11.860	11.650	11.680	11.680	12,807,791
2026-02-10	11.730	11.880	11.700	11.810	11.810	9,235,971
2026-02-09	11.670	11.740	11.590	11.730	11.730	9,230,722
2026-02-06	11.510	11.710	11.440	11.550	11.550	10,238,468
2026-02-05	11.700	11.700	11.560	11.580	11.580	8,393,238
2026-02-04	11.600	11.730	11.550	11.720	11.720	9,614,588
2026-02-03	11.550	11.680	11.460	11.670	11.670	11,582,204
2026-02-02	11.590	11.740	11.440	11.460	11.460	15,661,159
2026-01-30	11.710	11.800	11.470	11.630	11.630	13,239,757
2026-01-29	11.880	11.940	11.690	11.700	11.700	15,241,490
2026-01-28	12.100	12.110	11.810	11.880	11.880	17,059,986
2026-01-27	12.050	12.200	11.680	12.120	12.120	22,296,747
2026-01-26	12.550	12.630	11.970	12.090	12.090	31,569,778
2026-01-23	12.360	12.600	12.360	12.540	12.540	19,204,760
2026-01-22	12.420	12.520	12.330	12.380	12.380	14,779,130
2026-01-21	12.300	12.590	12.280	12.420	12.420	18,107,219

← NewerPage 3 of 5 · 244 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.