Shaanxi Ligeance Mineral Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.650	6.660	6.450	6.550	6.550	6,166,400
2023-05-04	6.820	7.000	6.640	6.660	6.660	7,060,603
2023-04-28	6.620	6.940	6.340	6.790	6.790	15,042,386
2023-04-27	6.560	6.750	6.490	6.660	6.660	5,758,274
2023-04-26	6.560	6.700	6.450	6.580	6.580	6,238,200
2023-04-25	7.050	7.050	6.650	6.650	6.650	11,258,737
2023-04-24	6.860	7.150	6.860	7.000	7.000	9,270,450
2023-04-21	6.910	7.050	6.840	6.850	6.850	8,301,700
2023-04-20	7.050	7.100	6.810	6.910	6.910	11,029,262
2023-04-19	7.140	7.260	6.970	7.080	7.080	16,051,674
2023-04-18	6.960	7.140	6.830	6.960	6.960	20,755,675
2023-04-17	6.560	6.920	6.560	6.920	6.920	11,093,100
2023-04-14	6.430	6.640	6.430	6.590	6.590	7,015,124
2023-04-13	6.510	6.600	6.430	6.430	6.430	9,045,372
2023-04-12	6.650	6.770	6.530	6.560	6.560	7,738,500
2023-04-11	6.600	6.710	6.530	6.690	6.690	8,096,865
2023-04-10	6.730	6.850	6.480	6.560	6.560	14,200,021
2023-04-07	6.780	6.840	6.590	6.680	6.680	17,050,886
2023-04-06	6.410	6.830	6.410	6.780	6.780	20,355,346
2023-04-04	6.580	6.730	6.500	6.500	6.500	21,454,973
2023-04-03	6.570	6.670	6.380	6.570	6.570	36,705,212
2023-03-31	6.150	6.350	6.150	6.350	6.350	5,987,292
2023-03-30	6.240	6.350	6.020	6.050	6.050	36,912,860
2023-03-29	6.290	6.290	6.290	6.290	6.290	4,352,600
2023-03-28	5.770	5.990	5.620	5.990	5.990	38,684,593
2023-03-27	5.700	5.700	5.700	5.700	5.700	25,429,353
2023-03-24	5.430	5.430	5.430	5.430	5.430	5,112,000
2023-03-23	5.720	5.720	5.720	5.720	5.720	1,871,600
2023-03-22	6.020	6.020	6.020	6.020	6.020	0
2023-03-21	5.550	6.020	5.530	6.020	6.020	14,230,298
2023-03-20	5.850	5.850	5.420	5.470	5.470	28,777,400
2023-03-17	6.080	6.100	5.980	5.980	5.980	7,573,043
2023-03-16	6.210	6.210	6.050	6.050	6.050	6,797,076
2023-03-15	6.230	6.270	6.210	6.230	6.230	4,967,000
2023-03-14	6.240	6.320	6.140	6.230	6.230	6,719,001
2023-03-13	6.410	6.420	6.140	6.240	6.240	12,415,235
2023-03-10	6.450	6.490	6.360	6.420	6.420	8,120,800
2023-03-09	6.680	6.680	6.440	6.460	6.460	17,895,384
2023-03-08	6.640	6.750	6.620	6.750	6.750	6,842,918
2023-03-07	6.790	6.790	6.630	6.630	6.630	9,097,000
2023-03-06	6.760	6.810	6.720	6.800	6.800	9,816,400
2023-03-03	6.680	6.720	6.620	6.720	6.720	6,167,359
2023-03-02	6.690	6.760	6.660	6.670	6.670	6,716,900
2023-03-01	6.680	6.700	6.630	6.690	6.690	4,523,800
2023-02-28	6.640	6.690	6.590	6.690	6.690	6,140,460
2023-02-27	6.780	6.790	6.600	6.630	6.630	7,828,900
2023-02-24	6.770	6.790	6.710	6.780	6.780	7,771,360
2023-02-23	6.690	6.800	6.680	6.740	6.740	8,172,989
2023-02-22	6.660	6.730	6.610	6.690	6.690	7,322,047
2023-02-21	6.600	6.680	6.580	6.660	6.660	7,098,197
2023-02-20	6.670	6.670	6.540	6.600	6.600	7,933,300
2023-02-17	6.650	6.690	6.520	6.690	6.690	10,211,000
2023-02-16	6.870	6.880	6.600	6.660	6.660	15,176,210
2023-02-15	6.850	6.880	6.800	6.870	6.870	7,034,900
2023-02-14	6.920	6.920	6.830	6.850	6.850	6,406,502
2023-02-13	6.820	6.890	6.800	6.880	6.880	7,705,358
2023-02-10	6.920	6.970	6.780	6.820	6.820	12,189,443
2023-02-09	6.840	6.940	6.810	6.910	6.910	8,946,194
2023-02-08	7.050	7.050	6.840	6.870	6.870	12,480,936
2023-02-07	7.160	7.180	7.000	7.050	7.050	10,980,800

← NewerPage 15 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.