Shaanxi Ligeance Mineral Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.180	6.220	6.130	6.210	6.210	2,516,821
2023-07-31	6.070	6.180	6.050	6.170	6.170	4,320,332
2023-07-28	6.040	6.080	6.010	6.050	6.050	1,964,226
2023-07-27	5.980	6.080	5.970	6.060	6.060	3,548,016
2023-07-26	6.060	6.090	5.990	6.000	6.000	3,230,902
2023-07-25	6.070	6.120	6.060	6.090	6.090	3,042,085
2023-07-24	6.100	6.140	6.050	6.070	6.070	2,316,550
2023-07-21	6.220	6.220	6.090	6.140	6.140	1,983,210
2023-07-20	6.130	6.300	6.100	6.150	6.150	3,356,684
2023-07-19	6.060	6.100	6.050	6.090	6.090	2,121,750
2023-07-18	6.130	6.180	6.090	6.100	6.100	2,136,224
2023-07-17	6.200	6.200	6.100	6.130	6.130	2,535,973
2023-07-14	6.200	6.230	6.150	6.220	6.220	1,635,282
2023-07-13	6.200	6.250	6.120	6.200	6.200	2,433,029
2023-07-12	6.320	6.320	6.220	6.220	6.220	2,231,100
2023-07-11	6.300	6.360	6.300	6.320	6.320	1,896,801
2023-07-10	6.340	6.370	6.280	6.310	6.310	1,737,429
2023-07-07	6.280	6.350	6.210	6.340	6.340	2,810,800
2023-07-06	6.300	6.300	6.220	6.270	6.270	2,259,799
2023-07-05	6.330	6.350	6.270	6.290	6.290	2,790,186
2023-07-04	6.360	6.360	6.310	6.330	6.330	2,417,865
2023-07-03	6.390	6.490	6.320	6.350	6.350	3,630,539
2023-06-30	6.250	6.380	6.210	6.320	6.320	3,678,703
2023-06-29	6.270	6.400	6.230	6.250	6.250	4,782,800
2023-06-28	6.530	6.570	6.300	6.370	6.370	4,372,200
2023-06-27	6.460	6.560	6.430	6.540	6.540	3,187,245
2023-06-26	6.460	6.490	6.420	6.460	6.460	2,878,729
2023-06-21	6.570	6.590	6.440	6.490	6.490	4,243,186
2023-06-20	6.410	6.660	6.410	6.560	6.560	6,028,820
2023-06-19	6.420	6.520	6.390	6.430	6.430	2,955,929
2023-06-16	6.380	6.430	6.330	6.400	6.400	3,544,782
2023-06-15	6.450	6.450	6.330	6.350	6.350	4,095,007
2023-06-14	6.310	6.500	6.310	6.420	6.420	4,245,058
2023-06-13	6.330	6.360	6.280	6.310	6.310	2,251,849
2023-06-12	6.340	6.360	6.270	6.290	6.290	2,596,803
2023-06-09	6.360	6.390	6.200	6.360	6.360	4,545,131
2023-06-08	6.440	6.480	6.340	6.360	6.360	4,499,781
2023-06-07	6.540	6.540	6.400	6.480	6.480	4,597,464
2023-06-06	6.650	6.680	6.510	6.550	6.550	5,440,927
2023-06-05	6.560	6.670	6.560	6.650	6.650	4,611,489
2023-06-02	6.400	6.540	6.380	6.540	6.540	4,603,799
2023-06-01	6.420	6.500	6.370	6.420	6.420	4,641,463
2023-05-31	6.260	6.580	6.220	6.510	6.510	8,050,953
2023-05-30	6.100	6.300	6.060	6.270	6.270	5,112,532
2023-05-29	6.400	6.430	6.200	6.270	6.270	5,681,994
2023-05-26	6.310	6.400	6.200	6.280	6.280	4,069,087
2023-05-25	6.310	6.370	6.110	6.280	6.280	8,620,255
2023-05-24	6.650	6.660	6.330	6.330	6.330	12,329,256
2023-05-23	6.570	6.750	6.560	6.660	6.660	7,344,435
2023-05-22	6.620	6.670	6.450	6.600	6.600	7,443,030
2023-05-19	6.760	6.780	6.570	6.640	6.640	10,583,129
2023-05-18	6.970	7.000	6.770	6.860	6.860	9,927,402
2023-05-17	7.030	7.100	6.840	7.040	7.040	11,853,969
2023-05-16	7.290	7.300	7.030	7.030	7.030	17,180,032
2023-05-15	7.670	7.670	7.170	7.400	7.400	36,831,479
2023-05-12	7.300	7.300	7.300	7.300	7.300	1,641,900
2023-05-11	6.950	6.950	6.950	6.950	6.950	731,100
2023-05-10	6.620	6.620	6.620	6.620	6.620	0
2023-05-09	6.620	6.620	6.620	6.620	6.620	0
2023-05-08	6.650	6.690	6.400	6.620	6.620	8,678,545

← NewerPage 14 of 21 · 1,212 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.