Shaanxi Ligeance Mineral Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.760	8.030	7.740	8.020	8.020	7,834,403
2026-07-22	7.810	7.950	7.700	7.760	7.760	8,433,300
2026-07-21	7.730	7.850	7.210	7.820	7.820	13,600,200
2026-07-20	7.990	8.140	7.550	7.730	7.730	10,977,587
2026-07-17	8.270	8.310	7.870	7.980	7.980	11,730,327
2026-07-16	8.330	8.430	8.200	8.290	8.290	7,967,700
2026-07-15	8.380	8.580	8.340	8.400	8.400	8,071,100
2026-07-14	8.410	8.560	8.260	8.530	8.530	10,563,000
2026-07-13	8.990	8.990	8.350	8.350	8.350	13,376,372
2026-07-10	9.100	9.350	8.950	9.010	9.010	12,865,475
2026-07-09	9.120	9.200	8.850	9.080	9.080	11,467,082
2026-07-08	9.500	9.510	9.110	9.110	9.110	10,076,500
2026-07-07	9.720	9.730	9.420	9.510	9.510	9,570,257
2026-07-06	10.070	10.070	9.550	9.610	9.610	15,773,410
2026-07-03	10.050	10.300	10.000	10.050	10.050	10,655,110
2026-07-02	10.000	10.280	9.930	10.010	10.010	12,183,756
2026-07-01	10.480	10.490	9.960	10.070	10.070	16,530,922
2026-06-30	10.320	10.500	10.190	10.380	10.380	12,934,886
2026-06-29	10.320	10.590	10.110	10.330	10.330	13,204,900
2026-06-26	10.500	10.580	10.220	10.320	10.320	10,666,027
2026-06-25	10.750	10.940	10.450	10.540	10.540	10,604,933
2026-06-24	10.990	11.010	10.400	10.720	10.720	15,127,000
2026-06-23	11.100	11.440	10.980	11.080	11.080	13,824,761
2026-06-22	11.500	11.500	10.890	11.090	11.090	20,508,100
2026-06-18	11.930	12.340	11.390	11.500	11.500	34,140,102
2026-06-17	11.800	12.010	11.650	11.840	11.840	17,849,410
2026-06-16	11.020	12.050	10.800	11.790	11.790	30,656,699
2026-06-15	10.660	11.300	10.500	10.950	10.950	16,748,680
2026-06-12	10.910	11.340	10.660	10.710	10.710	19,873,580
2026-06-11	10.250	11.250	10.110	10.930	10.930	25,067,900
2026-06-10	10.330	10.450	9.930	10.300	10.300	15,657,500
2026-06-09	10.830	10.850	10.280	10.350	10.350	15,917,000
2026-06-08	10.800	11.450	10.630	10.710	10.710	15,089,271
2026-06-05	11.200	11.410	10.980	11.130	11.130	12,983,220
2026-06-04	11.500	11.500	11.050	11.180	11.180	15,494,900
2026-06-03	12.000	12.130	11.450	11.590	11.590	17,973,420
2026-06-02	11.800	12.040	11.270	11.900	11.900	19,520,990
2026-06-01	11.710	12.330	11.710	11.900	11.900	18,355,000
2026-05-29	12.590	12.590	11.620	11.770	11.770	25,807,330
2026-05-28	12.230	12.770	12.150	12.590	12.590	21,458,400
2026-05-27	12.740	12.870	12.070	12.170	12.170	23,734,939
2026-05-26	12.930	13.280	12.500	12.740	12.740	35,130,512
2026-05-25	12.110	13.260	12.110	13.060	13.060	50,880,301
2026-05-22	11.770	12.170	11.560	12.050	12.050	17,844,480
2026-05-21	12.050	12.340	11.680	11.730	11.730	18,515,141
2026-05-20	11.680	11.970	11.510	11.880	11.880	15,091,830
2026-05-19	11.980	12.020	11.180	11.780	11.780	30,439,680
2026-05-18	12.690	12.800	11.810	11.880	11.880	38,693,762
2026-05-15	12.090	12.980	12.090	12.950	12.950	37,543,199
2026-05-14	11.990	12.470	11.910	12.350	12.350	27,168,000
2026-05-13	12.240	12.340	11.920	11.990	11.990	21,489,400
2026-05-12	12.450	12.580	12.090	12.170	12.170	24,949,561
2026-05-11	12.370	12.690	12.140	12.320	12.320	38,809,801
2026-05-08	11.770	12.940	11.580	12.580	12.580	54,586,660
2026-05-07	10.690	11.760	10.660	11.760	11.760	22,071,680
2026-05-06	10.180	11.050	10.150	10.690	10.690	36,312,340
2026-04-30	10.170	10.170	10.170	10.170	10.170	0
2026-04-29	9.960	10.200	9.900	10.170	10.170	7,377,683
2026-04-28	10.150	10.210	9.980	10.010	10.010	7,063,121
2026-04-27	10.050	10.130	9.980	9.980	9.980	5,019,149

← NewerPage 2 of 2 · 120 trading days

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.