Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.840 | 7.040 | 6.840 | 6.920 | 6.920 | 5,309,700 |
| 2024-04-29 | 6.740 | 6.930 | 6.730 | 6.840 | 6.840 | 7,745,295 |
| 2024-04-26 | 6.730 | 6.930 | 6.730 | 6.750 | 6.750 | 17,613,709 |
| 2024-04-25 | 7.080 | 7.190 | 7.080 | 7.080 | 7.080 | 6,642,782 |
| 2024-04-24 | 7.440 | 7.640 | 7.220 | 7.450 | 7.450 | 8,570,702 |
| 2024-04-23 | 7.270 | 7.580 | 7.270 | 7.520 | 7.520 | 7,706,301 |
| 2024-04-22 | 6.980 | 7.330 | 6.710 | 7.290 | 7.290 | 9,737,100 |
| 2024-04-19 | 7.190 | 7.280 | 6.910 | 6.980 | 6.980 | 13,721,429 |
| 2024-04-18 | 7.190 | 7.350 | 7.130 | 7.270 | 7.270 | 8,339,729 |
| 2024-04-17 | 7.130 | 7.370 | 7.130 | 7.130 | 7.130 | 14,736,100 |
| 2024-04-16 | 7.730 | 7.870 | 7.500 | 7.500 | 7.500 | 5,855,100 |
| 2024-04-15 | 8.010 | 8.050 | 7.680 | 7.890 | 7.890 | 10,655,600 |
| 2024-04-12 | 7.780 | 8.100 | 7.780 | 8.080 | 8.080 | 7,214,200 |
| 2024-04-11 | 7.560 | 7.890 | 7.470 | 7.820 | 7.820 | 8,843,562 |
| 2024-04-10 | 7.920 | 7.970 | 7.590 | 7.750 | 7.750 | 9,577,184 |
| 2024-04-09 | 7.910 | 8.110 | 7.890 | 7.940 | 7.940 | 7,233,421 |
| 2024-04-08 | 8.050 | 8.240 | 7.840 | 7.950 | 7.950 | 10,881,300 |
| 2024-04-03 | 7.760 | 8.070 | 7.650 | 8.050 | 8.050 | 12,086,600 |
| 2024-04-02 | 7.640 | 7.990 | 7.590 | 7.800 | 7.800 | 15,220,832 |
| 2024-04-01 | 7.250 | 7.610 | 7.210 | 7.610 | 7.610 | 13,464,808 |
| 2024-03-29 | 7.160 | 7.250 | 7.080 | 7.250 | 7.250 | 4,365,524 |
| 2024-03-28 | 6.880 | 7.180 | 6.880 | 7.170 | 7.170 | 13,241,000 |
| 2024-03-27 | 7.070 | 7.110 | 6.840 | 6.840 | 6.840 | 15,204,700 |
| 2024-03-26 | 7.140 | 7.320 | 7.040 | 7.200 | 7.200 | 8,455,192 |
| 2024-03-25 | 7.190 | 7.420 | 7.090 | 7.100 | 7.100 | 12,120,100 |
| 2024-03-22 | 6.960 | 7.290 | 6.960 | 7.290 | 7.290 | 17,784,647 |
| 2024-03-21 | 6.770 | 7.070 | 6.670 | 7.000 | 7.000 | 18,131,541 |
| 2024-03-20 | 6.860 | 7.150 | 6.660 | 6.770 | 6.770 | 27,092,606 |
| 2024-03-19 | 6.680 | 6.810 | 6.560 | 6.810 | 6.810 | 18,193,056 |
| 2024-03-18 | 6.420 | 6.550 | 6.330 | 6.490 | 6.490 | 7,798,292 |
| 2024-03-15 | 6.270 | 6.420 | 6.200 | 6.390 | 6.390 | 6,401,756 |
| 2024-03-14 | 6.040 | 6.330 | 6.040 | 6.250 | 6.250 | 7,822,700 |
| 2024-03-13 | 6.150 | 6.200 | 6.040 | 6.070 | 6.070 | 4,976,824 |
| 2024-03-12 | 6.090 | 6.210 | 6.040 | 6.170 | 6.170 | 7,164,576 |
| 2024-03-11 | 6.170 | 6.240 | 6.050 | 6.130 | 6.130 | 9,127,300 |
| 2024-03-08 | 6.200 | 6.260 | 6.140 | 6.210 | 6.210 | 4,909,345 |
| 2024-03-07 | 6.230 | 6.300 | 6.070 | 6.160 | 6.160 | 7,818,289 |
| 2024-03-06 | 6.220 | 6.340 | 6.140 | 6.260 | 6.260 | 7,740,268 |
| 2024-03-05 | 6.220 | 6.250 | 6.120 | 6.160 | 6.160 | 6,816,501 |
| 2024-03-04 | 5.850 | 6.170 | 5.850 | 6.170 | 6.170 | 10,087,801 |
| 2024-03-01 | 5.670 | 5.900 | 5.630 | 5.880 | 5.880 | 6,258,676 |
| 2024-02-29 | 5.500 | 5.720 | 5.450 | 5.670 | 5.670 | 5,051,260 |
| 2024-02-28 | 5.860 | 5.920 | 5.570 | 5.570 | 5.570 | 8,245,500 |
| 2024-02-27 | 5.800 | 5.880 | 5.780 | 5.860 | 5.860 | 4,888,029 |
| 2024-02-26 | 5.730 | 5.910 | 5.700 | 5.830 | 5.830 | 7,198,765 |
| 2024-02-23 | 5.660 | 5.810 | 5.660 | 5.810 | 5.810 | 10,157,442 |
| 2024-02-22 | 5.500 | 5.620 | 5.480 | 5.530 | 5.530 | 5,769,041 |
| 2024-02-21 | 5.610 | 5.660 | 5.500 | 5.580 | 5.580 | 7,124,334 |
| 2024-02-20 | 5.480 | 5.680 | 5.370 | 5.640 | 5.640 | 5,752,100 |
| 2024-02-19 | 5.270 | 5.480 | 5.270 | 5.460 | 5.460 | 6,355,800 |
| 2024-02-08 | 5.040 | 5.280 | 4.920 | 5.220 | 5.220 | 7,853,600 |
| 2024-02-07 | 5.000 | 5.170 | 5.000 | 5.110 | 5.110 | 9,317,100 |
| 2024-02-06 | 4.630 | 5.060 | 4.630 | 4.920 | 4.920 | 8,908,414 |
| 2024-02-05 | 5.050 | 5.120 | 4.870 | 4.870 | 4.870 | 8,243,913 |
| 2024-02-02 | 5.400 | 5.540 | 5.110 | 5.130 | 5.130 | 8,667,700 |
| 2024-02-01 | 5.530 | 5.650 | 5.350 | 5.380 | 5.380 | 5,139,107 |
| 2024-01-31 | 5.830 | 5.940 | 5.630 | 5.630 | 5.630 | 6,037,543 |
| 2024-01-30 | 6.150 | 6.230 | 5.930 | 5.930 | 5.930 | 6,973,826 |
| 2024-01-29 | 6.190 | 6.250 | 6.140 | 6.240 | 6.240 | 3,684,676 |
| 2024-01-26 | 6.220 | 6.350 | 6.170 | 6.190 | 6.190 | 4,089,900 |
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.