Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.050 | 7.240 | 7.000 | 7.140 | 7.140 | 14,288,100 |
| 2023-02-03 | 7.000 | 7.080 | 6.960 | 7.050 | 7.050 | 10,503,700 |
| 2023-02-02 | 7.260 | 7.460 | 7.070 | 7.080 | 7.080 | 20,979,314 |
| 2023-02-01 | 6.990 | 7.270 | 6.910 | 7.250 | 7.250 | 26,214,083 |
| 2023-01-31 | 6.780 | 7.160 | 6.780 | 6.990 | 6.990 | 36,576,968 |
| 2023-01-30 | 7.320 | 7.630 | 7.310 | 7.530 | 7.530 | 17,511,161 |
| 2023-01-20 | 7.240 | 7.280 | 7.170 | 7.260 | 7.260 | 5,578,841 |
| 2023-01-19 | 7.110 | 7.220 | 7.080 | 7.210 | 7.210 | 5,954,167 |
| 2023-01-18 | 7.120 | 7.160 | 7.090 | 7.130 | 7.130 | 3,925,239 |
| 2023-01-17 | 7.200 | 7.220 | 7.100 | 7.120 | 7.120 | 5,508,820 |
| 2023-01-16 | 7.110 | 7.390 | 7.090 | 7.200 | 7.200 | 7,753,932 |
| 2023-01-13 | 7.130 | 7.200 | 7.000 | 7.080 | 7.080 | 8,482,826 |
| 2023-01-12 | 7.100 | 7.560 | 7.070 | 7.200 | 7.200 | 13,289,739 |
| 2023-01-11 | 7.070 | 7.120 | 6.970 | 6.980 | 6.980 | 5,186,500 |
| 2023-01-10 | 7.160 | 7.180 | 7.030 | 7.060 | 7.060 | 4,652,330 |
| 2023-01-09 | 7.180 | 7.260 | 7.120 | 7.140 | 7.140 | 4,545,340 |
| 2023-01-06 | 7.300 | 7.330 | 7.170 | 7.170 | 7.170 | 4,704,600 |
| 2023-01-05 | 7.360 | 7.370 | 7.270 | 7.300 | 7.300 | 4,179,429 |
| 2023-01-04 | 7.330 | 7.370 | 7.240 | 7.350 | 7.350 | 4,711,001 |
| 2023-01-03 | 7.170 | 7.340 | 7.150 | 7.340 | 7.340 | 5,560,855 |
| 2022-12-30 | 7.220 | 7.280 | 7.130 | 7.200 | 7.200 | 4,010,088 |
| 2022-12-29 | 7.160 | 7.330 | 7.110 | 7.230 | 7.230 | 4,716,149 |
| 2022-12-28 | 7.360 | 7.400 | 7.180 | 7.180 | 7.180 | 4,173,465 |
| 2022-12-27 | 7.250 | 7.380 | 7.160 | 7.370 | 7.370 | 5,954,300 |
| 2022-12-26 | 7.080 | 7.260 | 7.050 | 7.250 | 7.250 | 4,973,032 |
| 2022-12-23 | 7.060 | 7.110 | 7.000 | 7.040 | 7.040 | 4,551,600 |
| 2022-12-22 | 7.060 | 7.200 | 6.950 | 7.010 | 7.010 | 6,090,500 |
| 2022-12-21 | 7.250 | 7.250 | 7.010 | 7.070 | 7.070 | 5,216,035 |
| 2022-12-20 | 7.150 | 7.250 | 7.140 | 7.220 | 7.220 | 3,296,781 |
| 2022-12-19 | 7.300 | 7.350 | 7.110 | 7.140 | 7.140 | 5,085,500 |
| 2022-12-16 | 7.430 | 7.430 | 7.270 | 7.300 | 7.300 | 4,594,787 |
| 2022-12-15 | 7.360 | 7.440 | 7.350 | 7.430 | 7.430 | 5,718,764 |
| 2022-12-14 | 7.450 | 7.540 | 7.330 | 7.360 | 7.360 | 7,270,271 |
| 2022-12-13 | 7.550 | 7.660 | 7.380 | 7.440 | 7.440 | 10,138,611 |
| 2022-12-12 | 7.250 | 7.700 | 7.200 | 7.560 | 7.560 | 15,737,255 |
| 2022-12-09 | 7.400 | 7.480 | 7.240 | 7.250 | 7.250 | 11,495,221 |
| 2022-12-08 | 7.560 | 7.580 | 7.380 | 7.380 | 7.380 | 9,010,075 |
| 2022-12-07 | 7.640 | 7.730 | 7.560 | 7.590 | 7.590 | 9,469,981 |
| 2022-12-06 | 7.620 | 7.690 | 7.400 | 7.680 | 7.680 | 12,933,635 |
| 2022-12-05 | 7.700 | 7.750 | 7.620 | 7.740 | 7.740 | 7,700,697 |
| 2022-12-02 | 7.750 | 7.760 | 7.610 | 7.640 | 7.640 | 9,528,600 |
| 2022-12-01 | 7.720 | 7.800 | 7.670 | 7.770 | 7.770 | 8,371,012 |
| 2022-11-30 | 7.920 | 7.950 | 7.680 | 7.720 | 7.720 | 9,948,409 |
| 2022-11-29 | 7.730 | 7.860 | 7.710 | 7.810 | 7.810 | 9,708,977 |
| 2022-11-28 | 7.610 | 7.860 | 7.370 | 7.810 | 7.810 | 15,350,619 |
| 2022-11-25 | 7.570 | 7.680 | 7.500 | 7.610 | 7.610 | 8,140,174 |
| 2022-11-24 | 7.720 | 7.790 | 7.550 | 7.600 | 7.600 | 12,292,340 |
| 2022-11-23 | 7.940 | 7.970 | 7.630 | 7.780 | 7.780 | 12,095,800 |
| 2022-11-22 | 8.250 | 8.250 | 7.880 | 7.930 | 7.930 | 18,888,275 |
| 2022-11-21 | 8.210 | 8.350 | 8.160 | 8.250 | 8.250 | 15,582,088 |
| 2022-11-18 | 8.710 | 8.800 | 8.280 | 8.350 | 8.350 | 28,576,004 |
| 2022-11-17 | 8.910 | 9.080 | 8.620 | 8.770 | 8.770 | 30,261,266 |
| 2022-11-16 | 8.800 | 9.670 | 8.800 | 8.960 | 8.960 | 47,749,174 |
| 2022-11-15 | 8.780 | 9.100 | 8.710 | 8.910 | 8.910 | 42,211,508 |
| 2022-11-14 | 8.900 | 9.450 | 8.800 | 8.890 | 8.890 | 69,657,551 |
| 2022-11-11 | 7.890 | 8.590 | 7.890 | 8.590 | 8.590 | 27,009,968 |
| 2022-11-10 | 7.900 | 7.970 | 7.750 | 7.810 | 7.810 | 10,082,600 |
| 2022-11-09 | 8.200 | 8.350 | 7.940 | 7.990 | 7.990 | 12,857,642 |
| 2022-11-08 | 7.960 | 8.130 | 7.870 | 8.020 | 8.020 | 7,749,221 |
| 2022-11-07 | 8.150 | 8.310 | 7.920 | 8.030 | 8.030 | 9,853,700 |
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.