Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.590 | 6.850 | 6.470 | 6.470 | 6.470 | 4,019,900 |
| 2022-05-10 | 6.400 | 6.630 | 6.390 | 6.590 | 6.590 | 3,661,141 |
| 2022-05-09 | 6.340 | 6.550 | 6.300 | 6.520 | 6.520 | 3,542,500 |
| 2022-05-06 | 6.230 | 6.440 | 6.190 | 6.350 | 6.350 | 3,900,300 |
| 2022-05-05 | 6.080 | 6.360 | 6.020 | 6.320 | 6.320 | 5,692,200 |
| 2022-04-29 | 6.090 | 6.390 | 6.000 | 6.160 | 6.160 | 5,674,884 |
| 2022-04-28 | 5.840 | 6.420 | 5.800 | 6.090 | 6.090 | 8,663,510 |
| 2022-04-27 | 5.560 | 5.890 | 5.470 | 5.840 | 5.840 | 3,990,985 |
| 2022-04-26 | 6.000 | 6.080 | 5.620 | 5.640 | 5.640 | 6,037,800 |
| 2022-04-25 | 6.600 | 6.600 | 6.000 | 6.050 | 6.050 | 6,311,407 |
| 2022-04-22 | 6.590 | 6.660 | 6.470 | 6.610 | 6.610 | 2,694,106 |
| 2022-04-21 | 6.720 | 6.910 | 6.600 | 6.620 | 6.620 | 4,909,137 |
| 2022-04-20 | 6.460 | 7.110 | 6.460 | 6.880 | 6.880 | 7,549,908 |
| 2022-04-19 | 7.130 | 7.220 | 7.100 | 7.180 | 7.180 | 1,703,401 |
| 2022-04-18 | 7.020 | 7.160 | 6.920 | 7.120 | 7.120 | 2,401,602 |
| 2022-04-15 | 7.150 | 7.190 | 6.980 | 7.040 | 7.040 | 3,280,532 |
| 2022-04-14 | 7.150 | 7.280 | 7.140 | 7.200 | 7.200 | 1,751,201 |
| 2022-04-13 | 7.330 | 7.330 | 7.140 | 7.140 | 7.140 | 2,276,700 |
| 2022-04-12 | 7.110 | 7.360 | 7.020 | 7.350 | 7.350 | 3,790,279 |
| 2022-04-11 | 7.300 | 7.340 | 7.030 | 7.090 | 7.090 | 3,357,137 |
| 2022-04-08 | 7.300 | 7.370 | 7.170 | 7.320 | 7.320 | 4,097,358 |
| 2022-04-07 | 7.390 | 7.650 | 7.320 | 7.360 | 7.360 | 4,624,508 |
| 2022-04-06 | 7.340 | 7.420 | 7.300 | 7.420 | 7.420 | 2,260,958 |
| 2022-04-01 | 7.410 | 7.460 | 7.290 | 7.360 | 7.360 | 2,733,558 |
| 2022-03-31 | 7.530 | 7.530 | 7.380 | 7.410 | 7.410 | 3,500,800 |
| 2022-03-30 | 7.470 | 7.550 | 7.410 | 7.490 | 7.490 | 3,335,584 |
| 2022-03-29 | 7.550 | 7.730 | 7.470 | 7.490 | 7.490 | 4,580,030 |
| 2022-03-28 | 7.580 | 7.650 | 7.360 | 7.540 | 7.540 | 4,329,904 |
| 2022-03-25 | 7.580 | 7.730 | 7.540 | 7.590 | 7.590 | 5,706,385 |
| 2022-03-24 | 7.750 | 7.850 | 7.560 | 7.600 | 7.600 | 10,451,984 |
| 2022-03-23 | 7.800 | 8.260 | 7.660 | 7.950 | 7.950 | 21,766,982 |
| 2022-03-22 | 7.400 | 7.910 | 7.300 | 7.910 | 7.910 | 5,484,831 |
| 2022-03-21 | 7.200 | 7.270 | 7.120 | 7.190 | 7.190 | 2,545,501 |
| 2022-03-18 | 7.110 | 7.210 | 7.060 | 7.170 | 7.170 | 3,036,200 |
| 2022-03-17 | 7.130 | 7.270 | 7.110 | 7.140 | 7.140 | 3,036,950 |
| 2022-03-16 | 6.970 | 7.100 | 6.790 | 7.090 | 7.090 | 4,123,794 |
| 2022-03-15 | 7.280 | 7.310 | 6.900 | 6.900 | 6.900 | 5,486,937 |
| 2022-03-14 | 7.420 | 7.570 | 7.280 | 7.280 | 7.280 | 3,871,370 |
| 2022-03-11 | 7.260 | 7.400 | 7.150 | 7.370 | 7.370 | 3,736,683 |
| 2022-03-10 | 7.250 | 7.430 | 7.240 | 7.320 | 7.320 | 4,224,196 |
| 2022-03-09 | 7.400 | 7.410 | 6.830 | 7.140 | 7.140 | 5,479,910 |
| 2022-03-08 | 7.640 | 7.700 | 7.330 | 7.370 | 7.370 | 5,187,470 |
| 2022-03-07 | 7.760 | 7.820 | 7.580 | 7.640 | 7.640 | 4,776,882 |
| 2022-03-04 | 7.880 | 7.960 | 7.690 | 7.710 | 7.710 | 4,625,648 |
| 2022-03-03 | 7.990 | 8.040 | 7.850 | 7.890 | 7.890 | 3,755,141 |
| 2022-03-02 | 8.040 | 8.080 | 7.960 | 8.030 | 8.030 | 3,312,300 |
| 2022-03-01 | 7.850 | 8.150 | 7.810 | 8.030 | 8.030 | 5,796,497 |
| 2022-02-28 | 7.950 | 7.990 | 7.780 | 7.840 | 7.840 | 4,097,833 |
| 2022-02-25 | 8.000 | 8.090 | 7.900 | 7.920 | 7.920 | 5,606,313 |
| 2022-02-24 | 7.990 | 8.270 | 7.860 | 8.090 | 8.090 | 12,397,319 |
| 2022-02-23 | 7.850 | 8.020 | 7.830 | 8.010 | 8.010 | 4,706,484 |
| 2022-02-22 | 7.840 | 8.050 | 7.770 | 7.890 | 7.890 | 6,300,500 |
| 2022-02-21 | 7.800 | 7.880 | 7.760 | 7.830 | 7.830 | 3,315,966 |
| 2022-02-18 | 7.870 | 7.890 | 7.760 | 7.810 | 7.810 | 2,413,609 |
| 2022-02-17 | 7.810 | 7.950 | 7.770 | 7.870 | 7.870 | 2,781,004 |
| 2022-02-16 | 7.820 | 7.850 | 7.750 | 7.810 | 7.810 | 2,006,060 |
| 2022-02-15 | 7.910 | 7.910 | 7.770 | 7.850 | 7.850 | 1,924,708 |
| 2022-02-14 | 7.750 | 7.960 | 7.720 | 7.870 | 7.870 | 3,210,764 |
| 2022-02-11 | 7.800 | 7.830 | 7.670 | 7.770 | 7.770 | 3,077,665 |
| 2022-02-10 | 7.810 | 7.910 | 7.780 | 7.830 | 7.830 | 2,926,064 |
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.