Shaanxi Ligeance Mineral Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.090	6.220	6.060	6.220	6.220	4,331,893
2024-01-24	6.140	6.150	5.890	6.080	6.080	4,400,700
2024-01-23	5.950	6.130	5.940	6.100	6.100	4,046,300
2024-01-22	6.240	6.240	5.930	6.000	6.000	3,931,500
2024-01-19	6.220	6.270	6.180	6.220	6.220	2,384,200
2024-01-18	6.160	6.270	6.060	6.220	6.220	5,072,210
2024-01-17	6.420	6.430	6.190	6.190	6.190	5,060,909
2024-01-16	6.460	6.460	6.260	6.400	6.400	4,929,231
2024-01-15	6.490	6.490	6.410	6.450	6.450	3,017,796
2024-01-12	6.560	6.580	6.430	6.440	6.440	4,917,600
2024-01-11	6.480	6.660	6.440	6.560	6.560	5,282,500
2024-01-10	6.390	6.630	6.340	6.460	6.460	5,584,400
2024-01-09	6.330	6.450	6.310	6.400	6.400	2,812,400
2024-01-08	6.390	6.440	6.310	6.320	6.320	3,770,900
2024-01-05	6.660	6.680	6.350	6.380	6.380	9,892,139
2024-01-04	6.690	6.870	6.640	6.680	6.680	9,926,317
2024-01-03	6.800	6.880	6.610	6.700	6.700	12,900,810
2024-01-02	6.400	6.640	6.320	6.640	6.640	12,595,356
2023-12-29	6.140	6.380	6.120	6.320	6.320	8,379,001
2023-12-28	6.060	6.230	6.030	6.130	6.130	5,964,088
2023-12-27	6.040	6.070	5.930	6.050	6.050	3,143,003
2023-12-26	6.100	6.100	6.010	6.050	6.050	3,134,802
2023-12-25	6.090	6.220	6.070	6.100	6.100	6,107,110
2023-12-22	6.050	6.110	5.940	5.990	5.990	4,363,998
2023-12-21	5.980	6.110	5.940	6.070	6.070	3,222,288
2023-12-20	6.090	6.230	5.990	5.990	5.990	5,626,500
2023-12-19	5.860	6.020	5.830	5.980	5.980	4,209,500
2023-12-18	6.130	6.150	5.810	5.860	5.860	7,072,201
2023-12-15	6.200	6.300	6.080	6.120	6.120	6,874,700
2023-12-14	6.190	6.230	6.110	6.140	6.140	3,218,901
2023-12-13	6.170	6.240	6.120	6.130	6.130	2,251,800
2023-12-12	6.180	6.190	6.120	6.150	6.150	2,507,900
2023-12-11	6.160	6.220	6.060	6.180	6.180	3,946,927
2023-12-08	6.110	6.340	6.110	6.160	6.160	6,149,700
2023-12-07	6.100	6.120	5.980	6.060	6.060	6,372,000
2023-12-06	6.110	6.200	6.100	6.140	6.140	3,629,700
2023-12-05	6.210	6.240	6.100	6.110	6.110	4,601,809
2023-12-04	6.080	6.260	6.080	6.210	6.210	8,624,600
2023-12-01	6.110	6.210	5.970	6.080	6.080	14,694,909
2023-11-30	6.550	6.640	6.180	6.180	6.180	18,956,352
2023-11-29	6.550	6.630	6.420	6.510	6.510	7,981,809
2023-11-28	6.480	6.550	6.400	6.540	6.540	10,277,313
2023-11-27	6.300	6.490	6.210	6.490	6.490	13,825,403
2023-11-24	6.150	6.240	6.070	6.180	6.180	5,796,200
2023-11-23	6.160	6.300	6.060	6.210	6.210	8,199,511
2023-11-22	6.070	6.240	6.030	6.150	6.150	10,101,701
2023-11-21	5.960	6.090	5.870	6.070	6.070	11,660,701
2023-11-20	6.250	6.300	6.070	6.070	6.070	13,454,889
2023-11-17	6.150	6.210	5.990	6.000	6.000	11,594,700
2023-11-16	6.250	6.570	6.150	6.150	6.150	17,971,471
2023-11-15	6.150	6.450	6.020	6.300	6.300	28,086,317
2023-11-14	6.150	6.150	6.150	6.150	6.150	2,369,064
2023-11-13	5.860	5.860	5.860	5.860	5.860	737,700
2023-11-10	5.580	5.580	5.410	5.580	5.580	9,791,000
2023-11-09	5.310	5.310	5.310	5.310	5.310	2,431,328
2023-11-08	5.020	5.080	4.980	5.060	5.060	4,655,980
2023-11-07	5.120	5.120	5.000	5.030	5.030	5,933,900
2023-11-06	5.140	5.230	5.050	5.120	5.120	6,053,974
2023-11-03	5.070	5.260	5.010	5.130	5.130	7,439,009
2023-11-02	4.970	5.150	4.960	5.090	5.090	10,965,544

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.