Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.730 | 6.330 | 5.680 | 6.330 | 6.330 | 26,571,518 |
| 2024-07-26 | 5.490 | 6.000 | 5.470 | 5.750 | 5.750 | 16,279,779 |
| 2024-07-25 | 5.390 | 5.540 | 5.350 | 5.470 | 5.470 | 4,900,271 |
| 2024-07-24 | 5.550 | 5.630 | 5.400 | 5.460 | 5.460 | 5,664,900 |
| 2024-07-23 | 5.610 | 5.690 | 5.500 | 5.520 | 5.520 | 5,248,200 |
| 2024-07-22 | 5.630 | 5.710 | 5.550 | 5.650 | 5.650 | 4,742,600 |
| 2024-07-19 | 5.520 | 5.670 | 5.450 | 5.630 | 5.630 | 5,250,100 |
| 2024-07-18 | 5.440 | 5.530 | 5.330 | 5.520 | 5.520 | 5,910,171 |
| 2024-07-17 | 5.500 | 5.520 | 5.430 | 5.440 | 5.440 | 5,485,900 |
| 2024-07-16 | 5.540 | 5.590 | 5.470 | 5.550 | 5.550 | 5,542,700 |
| 2024-07-15 | 5.660 | 5.670 | 5.530 | 5.540 | 5.540 | 4,158,500 |
| 2024-07-12 | 5.700 | 5.750 | 5.610 | 5.650 | 5.650 | 4,795,200 |
| 2024-07-11 | 5.580 | 5.750 | 5.560 | 5.710 | 5.710 | 8,645,850 |
| 2024-07-10 | 5.620 | 5.650 | 5.430 | 5.460 | 5.460 | 9,652,450 |
| 2024-07-09 | 5.580 | 5.700 | 5.470 | 5.690 | 5.690 | 7,912,900 |
| 2024-07-08 | 5.740 | 5.740 | 5.550 | 5.580 | 5.580 | 6,436,501 |
| 2024-07-05 | 5.580 | 5.740 | 5.550 | 5.720 | 5.720 | 6,711,500 |
| 2024-07-04 | 5.810 | 5.840 | 5.570 | 5.600 | 5.600 | 8,867,000 |
| 2024-07-03 | 5.900 | 5.920 | 5.790 | 5.810 | 5.810 | 6,363,700 |
| 2024-07-02 | 5.900 | 5.970 | 5.880 | 5.890 | 5.890 | 6,233,000 |
| 2024-07-01 | 6.000 | 6.010 | 5.810 | 5.910 | 5.910 | 8,143,849 |
| 2024-06-28 | 5.860 | 6.030 | 5.850 | 5.980 | 5.980 | 8,555,450 |
| 2024-06-27 | 5.970 | 6.010 | 5.850 | 5.850 | 5.850 | 7,491,301 |
| 2024-06-26 | 5.880 | 6.030 | 5.790 | 6.000 | 6.000 | 9,492,900 |
| 2024-06-25 | 5.850 | 6.000 | 5.810 | 5.880 | 5.880 | 7,680,603 |
| 2024-06-24 | 6.040 | 6.130 | 5.860 | 5.860 | 5.860 | 10,502,401 |
| 2024-06-21 | 6.000 | 6.120 | 6.000 | 6.080 | 6.080 | 8,658,001 |
| 2024-06-20 | 6.320 | 6.350 | 6.050 | 6.050 | 6.050 | 14,583,396 |
| 2024-06-19 | 6.600 | 6.670 | 6.350 | 6.370 | 6.370 | 14,634,900 |
| 2024-06-18 | 6.640 | 6.640 | 6.500 | 6.610 | 6.610 | 9,827,700 |
| 2024-06-17 | 6.590 | 6.700 | 6.490 | 6.520 | 6.520 | 10,630,000 |
| 2024-06-14 | 6.700 | 6.740 | 6.500 | 6.590 | 6.590 | 15,274,600 |
| 2024-06-13 | 6.990 | 7.010 | 6.790 | 6.800 | 6.800 | 10,768,800 |
| 2024-06-12 | 6.900 | 7.140 | 6.860 | 7.020 | 7.020 | 11,067,000 |
| 2024-06-11 | 6.900 | 7.020 | 6.710 | 6.960 | 6.960 | 11,629,900 |
| 2024-06-07 | 6.880 | 7.000 | 6.710 | 6.920 | 6.920 | 16,021,000 |
| 2024-06-06 | 7.220 | 7.220 | 6.730 | 6.760 | 6.760 | 27,621,700 |
| 2024-06-05 | 7.430 | 7.630 | 7.230 | 7.300 | 7.300 | 23,000,300 |
| 2024-06-04 | 7.200 | 7.550 | 6.950 | 7.330 | 7.330 | 23,226,700 |
| 2024-06-03 | 7.540 | 7.670 | 7.220 | 7.290 | 7.290 | 24,447,600 |
| 2024-05-31 | 7.500 | 7.980 | 7.500 | 7.670 | 7.670 | 29,984,306 |
| 2024-05-30 | 7.350 | 7.670 | 7.200 | 7.400 | 7.400 | 21,082,706 |
| 2024-05-29 | 7.790 | 7.950 | 7.490 | 7.500 | 7.500 | 21,521,606 |
| 2024-05-28 | 7.750 | 7.850 | 7.590 | 7.760 | 7.760 | 20,991,000 |
| 2024-05-27 | 8.180 | 8.180 | 7.510 | 7.700 | 7.700 | 31,028,706 |
| 2024-05-24 | 8.600 | 8.630 | 8.100 | 8.190 | 8.190 | 42,937,080 |
| 2024-05-23 | 8.800 | 9.200 | 8.550 | 8.940 | 8.940 | 63,913,639 |
| 2024-05-22 | 8.550 | 9.230 | 8.060 | 8.800 | 8.800 | 70,262,808 |
| 2024-05-21 | 9.300 | 9.390 | 8.160 | 8.400 | 8.400 | 73,740,122 |
| 2024-05-20 | 8.250 | 9.050 | 8.180 | 9.050 | 9.050 | 80,448,256 |
| 2024-05-17 | 7.650 | 8.230 | 7.550 | 8.230 | 8.230 | 36,147,490 |
| 2024-05-16 | 8.060 | 8.060 | 7.430 | 7.480 | 7.480 | 57,202,316 |
| 2024-05-15 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2024-05-14 | 7.080 | 7.390 | 7.060 | 7.330 | 7.330 | 7,749,120 |
| 2024-05-13 | 7.380 | 7.380 | 7.040 | 7.040 | 7.040 | 9,527,310 |
| 2024-05-10 | 7.300 | 7.470 | 7.270 | 7.410 | 7.410 | 8,846,630 |
| 2024-05-09 | 6.910 | 7.390 | 6.910 | 7.390 | 7.390 | 13,096,501 |
| 2024-05-08 | 6.870 | 7.090 | 6.810 | 7.040 | 7.040 | 6,450,302 |
| 2024-05-07 | 6.800 | 6.910 | 6.690 | 6.870 | 6.870 | 5,218,801 |
| 2024-05-06 | 6.950 | 7.110 | 6.820 | 6.830 | 6.830 | 4,981,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.