Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.490	12.620	12.310	12.370	12.370	20,418,238
2026-01-19	12.520	12.570	12.410	12.510	12.510	18,425,642
2026-01-16	12.350	12.560	12.310	12.460	12.460	19,961,180
2026-01-15	12.200	12.380	12.130	12.290	12.290	13,206,327
2026-01-14	12.310	12.510	12.130	12.240	12.240	26,168,360
2026-01-13	12.660	12.690	12.300	12.340	12.340	21,844,916
2026-01-12	12.560	12.730	12.470	12.660	12.660	29,313,148
2026-01-09	12.320	12.570	12.250	12.470	12.470	21,866,156
2026-01-08	12.090	12.540	12.050	12.340	12.340	27,009,016
2026-01-07	12.320	12.320	12.050	12.080	12.080	19,063,261
2026-01-06	12.300	12.380	12.250	12.320	12.320	15,074,146
2026-01-05	12.300	12.380	12.100	12.320	12.320	22,715,616
2025-12-31	12.400	12.430	12.240	12.290	12.290	13,734,727
2025-12-30	12.120	12.430	12.030	12.350	12.350	20,792,376
2025-12-29	12.100	12.200	12.050	12.130	12.130	11,257,743
2025-12-26	12.160	12.230	11.980	12.060	12.060	13,803,649
2025-12-25	11.930	12.150	11.900	12.120	12.120	15,435,411
2025-12-24	11.750	11.950	11.750	11.900	11.900	9,356,431
2025-12-23	11.910	11.920	11.700	11.730	11.730	9,009,492
2025-12-22	11.850	12.020	11.820	11.900	11.900	11,673,507
2025-12-19	11.460	11.930	11.460	11.780	11.780	19,610,981
2025-12-18	11.410	11.590	11.370	11.450	11.450	7,365,772
2025-12-17	11.290	11.500	11.240	11.470	11.470	11,711,821
2025-12-16	11.760	11.780	11.230	11.290	11.290	19,293,928
2025-12-15	11.970	11.990	11.680	11.690	11.690	13,992,070
2025-12-12	12.000	12.040	11.850	11.930	11.930	13,882,429
2025-12-11	12.070	12.300	11.960	12.000	12.000	20,790,642
2025-12-10	11.820	11.930	11.760	11.900	11.900	9,000,302
2025-12-09	12.070	12.070	11.830	11.860	11.860	11,821,326
2025-12-08	12.130	12.190	12.060	12.080	12.080	11,187,815
2025-12-05	12.090	12.160	12.010	12.120	12.120	11,552,866
2025-12-04	11.930	12.160	11.890	12.140	12.140	17,860,559
2025-12-03	11.900	11.930	11.720	11.890	11.890	6,823,925
2025-12-02	11.770	11.960	11.750	11.900	11.900	9,146,020
2025-12-01	11.680	11.920	11.620	11.900	11.900	13,236,164
2025-11-28	11.590	11.660	11.470	11.640	11.640	7,217,766
2025-11-27	11.840	11.870	11.570	11.590	11.590	13,132,334
2025-11-26	11.770	11.920	11.770	11.830	11.830	8,815,369
2025-11-25	11.690	12.000	11.620	11.820	11.820	18,024,939
2025-11-24	11.500	11.700	11.320	11.640	11.640	12,191,518
2025-11-21	11.450	11.650	11.280	11.500	11.500	15,760,019
2025-11-20	11.640	11.710	11.410	11.460	11.460	13,504,031
2025-11-19	11.800	11.920	11.540	11.590	11.590	14,766,525
2025-11-18	11.910	11.940	11.700	11.820	11.820	11,864,072
2025-11-17	12.210	12.210	11.850	11.910	11.910	27,848,225
2025-11-14	12.550	12.750	12.350	12.360	12.360	17,342,821
2025-11-13	12.360	12.500	12.300	12.440	12.440	10,978,964
2025-11-12	12.530	12.630	12.280	12.390	12.390	18,460,438
2025-11-11	12.710	12.790	12.520	12.610	12.610	15,098,354
2025-11-10	12.790	12.860	12.640	12.700	12.700	17,733,155
2025-11-07	13.000	13.280	12.720	12.850	12.850	24,123,180
2025-11-06	12.700	13.100	12.700	13.080	13.080	25,277,724
2025-11-05	12.520	12.810	12.440	12.720	12.720	16,415,487
2025-11-04	12.980	13.000	12.560	12.700	12.700	22,049,920
2025-11-03	13.180	13.210	12.770	12.980	12.980	28,300,793
2025-10-31	12.500	13.480	12.450	13.180	13.180	60,025,717
2025-10-30	12.700	12.720	12.390	12.440	12.440	20,027,754
2025-10-29	12.690	12.710	12.480	12.710	12.710	19,621,258
2025-10-28	12.950	13.050	12.640	12.700	12.700	25,086,864
2025-10-27	12.950	13.190	12.750	12.880	12.880	22,832,917

← NewerPage 4 of 5 · 243 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.