Li Ning Company Limited ( LNNGY) - Price History
Monthly price history for LNNGY (Li Ning Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $39.89 | $39.89 |
| September 2026 | $39.89 | $39.89 |
| August 2026 | $43.37 | $43.37 |
| July 2026 | $48.17 | $48.17 |
| June 2026 | $46.99 | $46.99 |
| May 2026 | $57.15 | $58.06 |
| April 2026 | $63.52 | $64.53 |
| March 2026 | $67.17 | $68.24 |
| February 2026 | $70.85 | $71.98 |
| January 2026 | $64.41 | $65.43 |
| December 2025 | $59.03 | $59.97 |
| November 2025 | $55.18 | $56.05 |
| October 2025 | $53.45 | $54.30 |
| September 2025 | $55.80 | $56.68 |
| August 2025 | $58.44 | $60.58 |
| July 2025 | $51.19 | $53.06 |
| June 2025 | $51.99 | $53.88 |
| May 2025 | $45.39 | $47.76 |
| April 2025 | $45.04 | $47.39 |
| March 2025 | $48.62 | $51.16 |
| February 2025 | $52.19 | $54.91 |
| January 2025 | $48.86 | $51.40 |
| December 2024 | $50.35 | $52.97 |
| November 2024 | $48.73 | $51.28 |
| October 2024 | $48.47 | $51 |
| September 2024 | $60.26 | $63.40 |
| August 2024 | $44.66 | $46.98 |
| July 2024 | $43.13 | $46.72 |
| June 2024 | $49.95 | $54.12 |
| May 2024 | $59.37 | $65.03 |
| April 2024 | $60.85 | $66.65 |
| March 2024 | $60.66 | $66.44 |
| February 2024 | $56.91 | $62.33 |
| January 2024 | $48.47 | $53.09 |
| December 2023 | $61.09 | $66.91 |
| November 2023 | $63.56 | $69.62 |
| October 2023 | $70.01 | $76.68 |
| September 2023 | $96.03 | $105.18 |
| August 2023 | $107.84 | $118.12 |
| July 2023 | $136.10 | $150.67 |
| June 2023 | $121.46 | $134.46 |
| May 2023 | $119.92 | $134.13 |
| April 2023 | $159.03 | $177.87 |
| March 2023 | $176.25 | $197.14 |
| February 2023 | $190.07 | $212.59 |
| January 2023 | $220.14 | $246.22 |
| December 2022 | $194.02 | $217.01 |
| November 2022 | $175.40 | $196.18 |
| October 2022 | $115.61 | $129.30 |
| September 2022 | $171.13 | $191.40 |
| August 2022 | $205.04 | $229.33 |
| July 2022 | $181.10 | $202.55 |
| June 2022 | $207.08 | $231.62 |
| May 2022 | $172.89 | $195.02 |
| April 2022 | $176.69 | $199.30 |
| March 2022 | $191.31 | $215.80 |
| February 2022 | $220.25 | $248.44 |
| January 2022 | $214.17 | $241.58 |
| December 2021 | $242.64 | $273.69 |
| November 2021 | $251.89 | $284.13 |
| October 2021 | $246.45 | $277.99 |
| September 2021 | $256.66 | $289.51 |
| August 2021 | $297.80 | $335.91 |
| July 2021 | $233.58 | $263.47 |
| June 2021 | $270.56 | $305.18 |
| May 2021 | $203.22 | $229.98 |
| April 2021 | $180.33 | $204.07 |
| March 2021 | $144.50 | $163.52 |
| February 2021 | $124.16 | $140.51 |
| January 2021 | $138.32 | $156.54 |
| December 2020 | $151.85 | $171.85 |
| November 2020 | $119.68 | $135.44 |
| October 2020 | $113.95 | $128.95 |
| September 2020 | $102.62 | $116.13 |
| August 2020 | $93.49 | $105.80 |
| July 2020 | $74.40 | $84.19 |
| June 2020 | $79.54 | $90.64 |
| May 2020 | $73.17 | $83.38 |
| April 2020 | $68.48 | $78.04 |
| March 2020 | $52.44 | $59.76 |
| February 2020 | $65.50 | $74.63 |
| January 2020 | $66.52 | $75.80 |
| December 2019 | $67.48 | $76.89 |
| November 2019 | $72.14 | $82.21 |
| October 2019 | $70.50 | $80.34 |
| September 2019 | $62.66 | $71.40 |
| August 2019 | $64.82 | $73.86 |
| July 2019 | $55.99 | $63.80 |
| June 2019 | $50.79 | $57.87 |
| May 2019 | $35.25 | $40.45 |
| April 2019 | $39.94 | $45.83 |
| March 2019 | $33.30 | $38.22 |
| February 2019 | $26.86 | $28.30 |
| January 2019 | $27.21 | $31.22 |
| December 2018 | $26.80 | $28.24 |
| November 2018 | $26.80 | $28.24 |
| October 2018 | $26.80 | $28.24 |
| September 2018 | $26.80 | $28.24 |
| August 2018 | $23.23 | $26.66 |
| July 2018 | $25.26 | $28.99 |
| June 2018 | $23.15 | $26.57 |
| May 2018 | $26.65 | $30.58 |
| April 2018 | $27.20 | $31.21 |
| March 2018 | $19.24 | $20.27 |
| February 2018 | $20.10 | $23.06 |
| January 2018 | $17.61 | $20.21 |
| December 2017 | $17.13 | $19.66 |
| November 2017 | $17.09 | $19.61 |
| October 2017 | $18.32 | $21.02 |
| September 2017 | $19.95 | $22.89 |
| August 2017 | $16.32 | $18.72 |
| July 2017 | $17.35 | $19.91 |
| June 2017 | $16.32 | $18.72 |
| May 2017 | $14.35 | $16.47 |
| April 2017 | $16.86 | $17.76 |
| March 2017 | $16.86 | $17.76 |
| February 2017 | $16.86 | $17.76 |
| January 2017 | $13.23 | $15.18 |
| December 2016 | $13.36 | $15.33 |
| November 2016 | $16.86 | $17.76 |
| October 2016 | $15.78 | $18.11 |
| September 2016 | $14.53 | $15.31 |
| August 2016 | $14.55 | $16.70 |
| July 2016 | $11.63 | $13.34 |
| June 2016 | $10.34 | $10.90 |
| May 2016 | $9.31 | $10.68 |
| April 2016 | $11.13 | $11.73 |
| March 2016 | $10.14 | $11.63 |
| February 2016 | $9.73 | $11.17 |
| January 2016 | $10.63 | $12.20 |
| December 2015 | $12.96 | $13.66 |
| November 2015 | $12.96 | $13.66 |
| October 2015 | $12.96 | $13.66 |
| September 2015 | $10.26 | $11.77 |
| August 2015 | $12 | $13.76 |
| July 2015 | $10.62 | $12.19 |
| June 2015 | $10.87 | $11.45 |
| May 2015 | $12.76 | $14.64 |
| April 2015 | $12.26 | $14.06 |
| March 2015 | $12.94 | $14.85 |
| February 2015 | $8.68 | $9.96 |
| January 2015 | $8.57 | $9.83 |
| December 2014 | $9.66 | $12.21 |
| November 2014 | $10.30 | $13.02 |
| October 2014 | $10.44 | $13.19 |
| September 2014 | $11.33 | $14.31 |
| August 2014 | $11.02 | $13.92 |
| July 2014 | $12.02 | $15.18 |
| June 2014 | $14.62 | $18.47 |
| May 2014 | $13.67 | $17.27 |
| April 2014 | $13.59 | $17.17 |
| March 2014 | $13.36 | $16.88 |
| February 2014 | $14.60 | $18.45 |
| January 2014 | $18.36 | $23.20 |
| December 2013 | $15.50 | $19.59 |
| November 2013 | $16.58 | $20.95 |
| October 2013 | $17.90 | $22.62 |
| September 2013 | $13.90 | $17.56 |
| August 2013 | $14.25 | $18.01 |
| July 2013 | $11.45 | $12.06 |
| June 2013 | $11.45 | $12.06 |
| May 2013 | $10.09 | $12.75 |
| April 2013 | $13.82 | $14.56 |
| March 2013 | $11.92 | $15.06 |
| February 2013 | $12.21 | $15.43 |
| January 2013 | $13.56 | $17.13 |
| December 2012 | $13.39 | $16.92 |
| November 2012 | $10.46 | $13.22 |
| October 2012 | $10.49 | $13.25 |
| September 2012 | $10.22 | $12.92 |
| August 2012 | $10.86 | $13.72 |
| July 2012 | $10.68 | $13.50 |
| June 2012 | $13.79 | $17.42 |
| March 2012 | $25.22 | $31.86 |
| February 2012 | $24.99 | $31.57 |
| January 2012 | $18.57 | $23.46 |
| December 2011 | $15.72 | $19.86 |
| November 2011 | $18.78 | $23.72 |
| October 2011 | $19.64 | $24.82 |
| September 2011 | $18.92 | $23.90 |
| August 2011 | $22.20 | $28.52 |
| July 2011 | $23.04 | $29.60 |
| June 2011 | $33.54 | $43.09 |
| May 2011 | $35.13 | $45.14 |
| April 2011 | $33.89 | $44.36 |
| March 2011 | $31.84 | $41.67 |
| January 2011 | $34.76 | $45.50 |
| November 2010 | $52.30 | $68.45 |
| January 2010 | $59.13 | $79.28 |
LNNGY
Price: $39.89
52 week price:
Dividend Yield: 4.72%
5-year range yield:
Forward Dividend Yield: 6.39%
Payout Ratio: 64.00%
Dividend Per Share: 2.59 USD
Earnings Per Share: 3.89 USD
P/E Ratio: 16.60
Exchange: PNK
Sector: Consumer Cyclical
Industry: Leisure
Country: China
Market Capitalization: 4.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 9.62%
DGR5: 30.00%