Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.060 | 8.190 | 8.010 | 8.080 | 8.080 | 8,936,000 |
| 2022-11-03 | 7.990 | 8.160 | 7.900 | 8.060 | 8.060 | 10,159,099 |
| 2022-11-02 | 7.880 | 8.060 | 7.880 | 7.990 | 7.990 | 8,149,500 |
| 2022-11-01 | 7.680 | 8.120 | 7.600 | 7.960 | 7.960 | 13,409,844 |
| 2022-10-31 | 7.280 | 7.790 | 7.220 | 7.660 | 7.660 | 10,892,700 |
| 2022-10-28 | 7.880 | 7.950 | 7.450 | 7.510 | 7.510 | 11,797,000 |
| 2022-10-27 | 7.960 | 8.080 | 7.860 | 7.910 | 7.910 | 8,477,360 |
| 2022-10-26 | 7.890 | 8.080 | 7.770 | 7.990 | 7.990 | 11,239,800 |
| 2022-10-25 | 7.810 | 8.050 | 7.760 | 7.890 | 7.890 | 10,371,419 |
| 2022-10-24 | 8.150 | 8.240 | 7.880 | 7.950 | 7.950 | 18,387,949 |
| 2022-10-21 | 7.960 | 8.040 | 7.830 | 7.950 | 7.950 | 7,772,332 |
| 2022-10-20 | 7.970 | 8.080 | 7.800 | 7.960 | 7.960 | 9,944,910 |
| 2022-10-19 | 8.080 | 8.180 | 7.950 | 7.990 | 7.990 | 11,682,824 |
| 2022-10-18 | 8.070 | 8.260 | 7.910 | 8.080 | 8.080 | 16,904,900 |
| 2022-10-17 | 7.870 | 8.400 | 7.870 | 8.160 | 8.160 | 23,236,719 |
| 2022-10-14 | 7.860 | 8.100 | 7.760 | 7.990 | 7.990 | 26,453,754 |
| 2022-10-13 | 7.030 | 7.890 | 7.000 | 7.890 | 7.890 | 20,996,554 |
| 2022-10-12 | 7.180 | 7.200 | 6.840 | 7.170 | 7.170 | 12,708,020 |
| 2022-10-11 | 7.280 | 7.450 | 6.710 | 7.270 | 7.270 | 19,183,904 |
| 2022-10-10 | 7.370 | 7.500 | 7.190 | 7.280 | 7.280 | 17,173,203 |
| 2022-09-30 | 7.720 | 7.960 | 7.450 | 7.480 | 7.480 | 27,924,310 |
| 2022-09-29 | 7.010 | 7.630 | 7.000 | 7.630 | 7.630 | 18,674,823 |
| 2022-09-28 | 7.170 | 7.320 | 6.920 | 6.940 | 6.940 | 8,766,859 |
| 2022-09-27 | 7.150 | 7.330 | 7.150 | 7.200 | 7.200 | 6,474,140 |
| 2022-09-26 | 7.420 | 7.580 | 7.140 | 7.150 | 7.150 | 8,636,860 |
| 2022-09-23 | 7.650 | 7.920 | 7.480 | 7.520 | 7.520 | 8,533,853 |
| 2022-09-22 | 7.670 | 7.920 | 7.630 | 7.730 | 7.730 | 8,290,200 |
| 2022-09-21 | 7.820 | 7.850 | 7.510 | 7.700 | 7.700 | 6,778,760 |
| 2022-09-20 | 7.760 | 7.870 | 7.580 | 7.780 | 7.780 | 7,613,698 |
| 2022-09-19 | 7.960 | 8.000 | 7.600 | 7.700 | 7.700 | 11,606,800 |
| 2022-09-16 | 7.900 | 8.130 | 7.860 | 7.940 | 7.940 | 13,300,040 |
| 2022-09-15 | 7.940 | 8.120 | 7.750 | 7.900 | 7.900 | 10,869,732 |
| 2022-09-14 | 7.800 | 8.060 | 7.710 | 8.050 | 8.050 | 17,416,151 |
| 2022-09-13 | 7.540 | 8.290 | 7.510 | 8.050 | 8.050 | 22,872,315 |
| 2022-09-09 | 7.400 | 7.630 | 7.310 | 7.540 | 7.540 | 7,137,659 |
| 2022-09-08 | 7.240 | 7.680 | 7.210 | 7.470 | 7.470 | 11,255,857 |
| 2022-09-07 | 7.190 | 7.280 | 7.160 | 7.240 | 7.240 | 3,471,037 |
| 2022-09-06 | 7.200 | 7.350 | 7.160 | 7.230 | 7.230 | 4,294,961 |
| 2022-09-05 | 7.210 | 7.290 | 7.120 | 7.170 | 7.170 | 2,460,700 |
| 2022-09-02 | 6.990 | 7.230 | 6.990 | 7.210 | 7.210 | 3,252,001 |
| 2022-09-01 | 7.090 | 7.190 | 6.980 | 7.010 | 7.010 | 3,291,800 |
| 2022-08-31 | 7.270 | 7.330 | 7.100 | 7.120 | 7.120 | 4,060,601 |
| 2022-08-30 | 7.200 | 7.300 | 7.180 | 7.270 | 7.270 | 4,203,924 |
| 2022-08-29 | 7.000 | 7.280 | 6.900 | 7.200 | 7.200 | 3,222,600 |
| 2022-08-26 | 7.250 | 7.320 | 7.190 | 7.230 | 7.230 | 4,429,858 |
| 2022-08-25 | 7.310 | 7.410 | 7.180 | 7.260 | 7.260 | 5,838,938 |
| 2022-08-24 | 7.780 | 7.780 | 7.320 | 7.320 | 7.320 | 9,725,500 |
| 2022-08-23 | 7.880 | 7.900 | 7.630 | 7.690 | 7.690 | 10,669,100 |
| 2022-08-22 | 7.950 | 8.000 | 7.800 | 7.930 | 7.930 | 5,547,215 |
| 2022-08-19 | 8.150 | 8.150 | 7.920 | 7.950 | 7.950 | 7,714,294 |
| 2022-08-18 | 8.100 | 8.160 | 7.940 | 8.110 | 8.110 | 7,555,400 |
| 2022-08-17 | 8.230 | 8.340 | 8.080 | 8.100 | 8.100 | 9,500,291 |
| 2022-08-16 | 8.330 | 8.550 | 8.200 | 8.290 | 8.290 | 13,437,100 |
| 2022-08-15 | 7.920 | 8.430 | 7.900 | 8.360 | 8.360 | 22,553,830 |
| 2022-08-12 | 8.080 | 8.120 | 7.900 | 7.900 | 7.900 | 12,350,712 |
| 2022-08-11 | 8.220 | 8.320 | 8.090 | 8.160 | 8.160 | 13,273,840 |
| 2022-08-10 | 8.210 | 8.470 | 8.150 | 8.270 | 8.270 | 15,360,428 |
| 2022-08-09 | 8.220 | 8.270 | 8.000 | 8.180 | 8.180 | 13,362,240 |
| 2022-08-08 | 8.220 | 8.360 | 7.990 | 8.290 | 8.290 | 16,098,961 |
| 2022-08-05 | 8.210 | 8.400 | 7.970 | 8.230 | 8.230 | 21,121,801 |
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.