Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.560 | 8.570 | 8.200 | 8.270 | 8.270 | 36,624,278 |
| 2022-08-03 | 7.740 | 8.550 | 7.620 | 8.550 | 8.550 | 43,022,324 |
| 2022-08-02 | 8.000 | 8.280 | 7.740 | 7.770 | 7.770 | 13,408,717 |
| 2022-08-01 | 8.180 | 8.550 | 7.920 | 8.050 | 8.050 | 14,142,818 |
| 2022-07-29 | 8.130 | 8.150 | 7.990 | 8.020 | 8.020 | 4,630,000 |
| 2022-07-28 | 8.030 | 8.180 | 7.980 | 8.130 | 8.130 | 6,274,300 |
| 2022-07-27 | 7.800 | 8.090 | 7.740 | 7.990 | 7.990 | 5,160,900 |
| 2022-07-26 | 7.790 | 7.980 | 7.730 | 7.890 | 7.890 | 4,509,240 |
| 2022-07-25 | 8.080 | 8.190 | 7.830 | 7.870 | 7.870 | 7,162,838 |
| 2022-07-22 | 8.070 | 8.270 | 7.870 | 8.000 | 8.000 | 6,882,860 |
| 2022-07-21 | 8.200 | 8.310 | 7.990 | 8.030 | 8.030 | 9,998,838 |
| 2022-07-20 | 8.120 | 8.400 | 8.110 | 8.400 | 8.400 | 8,908,229 |
| 2022-07-19 | 8.100 | 8.200 | 8.010 | 8.150 | 8.150 | 5,786,429 |
| 2022-07-18 | 7.840 | 8.110 | 7.840 | 8.050 | 8.050 | 7,739,308 |
| 2022-07-15 | 7.920 | 8.170 | 7.810 | 7.830 | 7.830 | 12,689,300 |
| 2022-07-14 | 8.180 | 8.340 | 8.130 | 8.220 | 8.220 | 6,977,000 |
| 2022-07-13 | 8.280 | 8.290 | 8.150 | 8.180 | 8.180 | 6,921,117 |
| 2022-07-12 | 8.410 | 8.490 | 8.160 | 8.250 | 8.250 | 11,990,700 |
| 2022-07-11 | 8.380 | 8.410 | 8.150 | 8.350 | 8.350 | 10,233,700 |
| 2022-07-08 | 8.450 | 8.580 | 8.360 | 8.380 | 8.380 | 13,645,339 |
| 2022-07-07 | 8.580 | 8.880 | 8.500 | 8.580 | 8.580 | 17,832,333 |
| 2022-07-06 | 8.500 | 8.800 | 8.300 | 8.580 | 8.580 | 23,229,530 |
| 2022-07-05 | 8.700 | 9.280 | 8.490 | 8.630 | 8.630 | 40,563,382 |
| 2022-07-04 | 8.290 | 8.660 | 8.180 | 8.660 | 8.660 | 16,908,706 |
| 2022-07-01 | 7.800 | 8.070 | 7.760 | 7.870 | 7.870 | 10,718,437 |
| 2022-06-30 | 7.850 | 8.070 | 7.790 | 7.860 | 7.860 | 16,642,544 |
| 2022-06-29 | 8.000 | 8.880 | 7.850 | 7.970 | 7.970 | 35,866,936 |
| 2022-06-28 | 7.460 | 8.260 | 7.460 | 8.260 | 8.260 | 16,583,156 |
| 2022-06-27 | 7.500 | 7.680 | 7.370 | 7.510 | 7.510 | 8,067,662 |
| 2022-06-24 | 7.150 | 7.560 | 7.100 | 7.420 | 7.420 | 10,819,742 |
| 2022-06-23 | 6.720 | 7.090 | 6.700 | 7.090 | 7.090 | 6,633,600 |
| 2022-06-22 | 6.790 | 6.880 | 6.710 | 6.720 | 6.720 | 2,277,300 |
| 2022-06-21 | 7.000 | 7.000 | 6.740 | 6.790 | 6.790 | 3,630,400 |
| 2022-06-20 | 6.850 | 6.990 | 6.770 | 6.990 | 6.990 | 3,664,600 |
| 2022-06-17 | 6.850 | 6.910 | 6.750 | 6.850 | 6.850 | 2,203,800 |
| 2022-06-16 | 6.880 | 6.930 | 6.840 | 6.870 | 6.870 | 2,304,100 |
| 2022-06-15 | 6.930 | 6.970 | 6.860 | 6.860 | 6.860 | 3,900,021 |
| 2022-06-14 | 6.950 | 6.950 | 6.720 | 6.890 | 6.890 | 3,282,059 |
| 2022-06-13 | 6.910 | 7.020 | 6.880 | 6.940 | 6.940 | 2,832,543 |
| 2022-06-10 | 6.900 | 7.090 | 6.830 | 6.980 | 6.980 | 2,440,143 |
| 2022-06-09 | 6.980 | 7.040 | 6.890 | 6.940 | 6.940 | 2,382,100 |
| 2022-06-08 | 7.090 | 7.090 | 6.820 | 6.980 | 6.980 | 2,736,500 |
| 2022-06-07 | 7.060 | 7.110 | 6.900 | 7.030 | 7.030 | 3,693,911 |
| 2022-06-06 | 7.120 | 7.170 | 7.060 | 7.080 | 7.080 | 4,400,977 |
| 2022-06-02 | 7.000 | 7.170 | 7.000 | 7.140 | 7.140 | 2,621,458 |
| 2022-06-01 | 6.930 | 7.060 | 6.900 | 7.060 | 7.060 | 3,974,388 |
| 2022-05-31 | 6.960 | 6.970 | 6.850 | 6.950 | 6.950 | 3,059,000 |
| 2022-05-30 | 6.760 | 6.960 | 6.690 | 6.950 | 6.950 | 4,802,300 |
| 2022-05-27 | 6.800 | 6.860 | 6.700 | 6.760 | 6.760 | 3,187,757 |
| 2022-05-26 | 6.590 | 6.850 | 6.540 | 6.790 | 6.790 | 5,197,100 |
| 2022-05-25 | 6.430 | 6.590 | 6.410 | 6.580 | 6.580 | 2,640,600 |
| 2022-05-24 | 6.680 | 6.870 | 6.370 | 6.380 | 6.380 | 4,907,841 |
| 2022-05-23 | 6.540 | 6.650 | 6.510 | 6.650 | 6.650 | 2,419,658 |
| 2022-05-20 | 6.620 | 6.620 | 6.500 | 6.540 | 6.540 | 2,930,500 |
| 2022-05-19 | 6.500 | 6.590 | 6.480 | 6.580 | 6.580 | 1,792,234 |
| 2022-05-18 | 6.480 | 6.650 | 6.480 | 6.590 | 6.590 | 2,404,979 |
| 2022-05-17 | 6.490 | 6.540 | 6.400 | 6.500 | 6.500 | 2,744,817 |
| 2022-05-16 | 6.530 | 6.740 | 6.500 | 6.510 | 6.510 | 3,159,900 |
| 2022-05-13 | 6.530 | 6.600 | 6.390 | 6.520 | 6.520 | 2,270,412 |
| 2022-05-12 | 6.400 | 6.620 | 6.370 | 6.490 | 6.490 | 3,098,050 |
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.