Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.990 | 4.990 | 4.810 | 4.900 | 4.900 | 6,117,100 |
| 2023-10-31 | 4.720 | 4.990 | 4.700 | 4.990 | 4.990 | 8,100,822 |
| 2023-10-30 | 4.730 | 4.750 | 4.660 | 4.750 | 4.750 | 3,851,802 |
| 2023-10-27 | 4.740 | 4.810 | 4.660 | 4.710 | 4.710 | 4,463,200 |
| 2023-10-26 | 4.700 | 4.850 | 4.580 | 4.750 | 4.750 | 4,795,600 |
| 2023-10-25 | 4.700 | 4.890 | 4.660 | 4.670 | 4.670 | 5,496,210 |
| 2023-10-24 | 4.420 | 4.680 | 4.400 | 4.680 | 4.680 | 6,574,964 |
| 2023-10-23 | 4.520 | 4.590 | 4.420 | 4.460 | 4.460 | 6,412,864 |
| 2023-10-20 | 4.910 | 4.990 | 4.620 | 4.650 | 4.650 | 11,215,500 |
| 2023-10-19 | 4.730 | 4.860 | 4.700 | 4.860 | 4.860 | 7,179,250 |
| 2023-10-18 | 4.400 | 4.630 | 4.360 | 4.630 | 4.630 | 5,215,800 |
| 2023-10-17 | 4.350 | 4.480 | 4.310 | 4.410 | 4.410 | 5,365,651 |
| 2023-10-16 | 4.580 | 4.600 | 4.410 | 4.420 | 4.420 | 9,046,377 |
| 2023-10-13 | 4.410 | 4.740 | 4.410 | 4.640 | 4.640 | 9,894,300 |
| 2023-10-12 | 4.680 | 4.750 | 4.580 | 4.580 | 4.580 | 6,056,600 |
| 2023-10-11 | 5.070 | 5.090 | 4.820 | 4.820 | 4.820 | 9,415,000 |
| 2023-10-10 | 5.040 | 5.140 | 5.000 | 5.070 | 5.070 | 4,808,244 |
| 2023-10-09 | 5.180 | 5.220 | 5.050 | 5.070 | 5.070 | 4,276,100 |
| 2023-09-28 | 5.280 | 5.290 | 5.160 | 5.220 | 5.220 | 3,551,450 |
| 2023-09-27 | 5.090 | 5.150 | 5.070 | 5.090 | 5.090 | 2,677,600 |
| 2023-09-26 | 5.100 | 5.130 | 5.060 | 5.090 | 5.090 | 2,824,800 |
| 2023-09-25 | 5.200 | 5.210 | 5.030 | 5.110 | 5.110 | 5,279,400 |
| 2023-09-22 | 5.220 | 5.340 | 5.120 | 5.240 | 5.240 | 5,424,586 |
| 2023-09-21 | 5.410 | 5.430 | 5.230 | 5.250 | 5.250 | 5,329,801 |
| 2023-09-20 | 5.390 | 5.530 | 5.340 | 5.440 | 5.440 | 5,712,021 |
| 2023-09-19 | 5.420 | 5.450 | 5.280 | 5.420 | 5.420 | 5,557,501 |
| 2023-09-18 | 5.470 | 5.600 | 5.430 | 5.430 | 5.430 | 8,282,748 |
| 2023-09-15 | 5.470 | 5.540 | 5.360 | 5.540 | 5.540 | 13,205,703 |
| 2023-09-14 | 5.450 | 5.470 | 5.280 | 5.280 | 5.280 | 7,996,701 |
| 2023-09-13 | 5.300 | 5.600 | 5.270 | 5.490 | 5.490 | 14,158,185 |
| 2023-09-12 | 5.110 | 5.330 | 5.080 | 5.330 | 5.330 | 10,110,311 |
| 2023-09-11 | 5.100 | 5.100 | 5.050 | 5.080 | 5.080 | 2,379,524 |
| 2023-09-08 | 5.090 | 5.150 | 5.030 | 5.100 | 5.100 | 3,848,800 |
| 2023-09-07 | 5.100 | 5.150 | 5.020 | 5.040 | 5.040 | 3,545,181 |
| 2023-09-06 | 5.150 | 5.180 | 5.100 | 5.120 | 5.120 | 3,388,556 |
| 2023-09-05 | 5.100 | 5.190 | 5.080 | 5.150 | 5.150 | 5,165,900 |
| 2023-09-04 | 5.030 | 5.200 | 4.970 | 5.160 | 5.160 | 5,932,740 |
| 2023-09-01 | 4.990 | 5.060 | 4.920 | 5.050 | 5.050 | 6,274,418 |
| 2023-08-31 | 5.200 | 5.240 | 4.980 | 4.990 | 4.990 | 10,878,357 |
| 2023-08-30 | 5.020 | 5.240 | 5.010 | 5.240 | 5.240 | 6,236,847 |
| 2023-08-29 | 5.000 | 5.150 | 4.820 | 5.130 | 5.130 | 9,799,423 |
| 2023-08-28 | 5.390 | 5.570 | 5.070 | 5.070 | 5.070 | 14,638,776 |
| 2023-08-25 | 5.550 | 5.620 | 5.330 | 5.340 | 5.340 | 5,878,500 |
| 2023-08-24 | 5.520 | 5.670 | 5.410 | 5.600 | 5.600 | 5,709,200 |
| 2023-08-23 | 5.770 | 5.770 | 5.510 | 5.510 | 5.510 | 9,367,400 |
| 2023-08-22 | 6.050 | 6.090 | 5.780 | 5.800 | 5.800 | 10,538,100 |
| 2023-08-21 | 6.120 | 6.140 | 6.030 | 6.080 | 6.080 | 3,053,801 |
| 2023-08-18 | 6.150 | 6.240 | 6.110 | 6.110 | 6.110 | 2,462,200 |
| 2023-08-17 | 6.110 | 6.220 | 6.090 | 6.190 | 6.190 | 3,965,580 |
| 2023-08-16 | 6.370 | 6.380 | 6.190 | 6.220 | 6.220 | 4,108,300 |
| 2023-08-15 | 6.300 | 6.390 | 6.230 | 6.340 | 6.340 | 3,520,100 |
| 2023-08-14 | 6.320 | 6.430 | 6.280 | 6.340 | 6.340 | 3,335,100 |
| 2023-08-11 | 6.250 | 6.450 | 6.230 | 6.380 | 6.380 | 7,524,401 |
| 2023-08-10 | 6.220 | 6.270 | 6.150 | 6.240 | 6.240 | 4,172,251 |
| 2023-08-09 | 6.070 | 6.360 | 6.040 | 6.270 | 6.270 | 7,889,138 |
| 2023-08-08 | 6.100 | 6.110 | 6.030 | 6.060 | 6.060 | 2,417,900 |
| 2023-08-07 | 6.100 | 6.210 | 6.090 | 6.110 | 6.110 | 2,593,628 |
| 2023-08-04 | 6.100 | 6.150 | 6.090 | 6.120 | 6.120 | 2,068,400 |
| 2023-08-03 | 6.160 | 6.160 | 6.080 | 6.100 | 6.100 | 2,543,500 |
| 2023-08-02 | 6.200 | 6.240 | 6.140 | 6.140 | 6.140 | 2,391,800 |
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.