Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.770 | 7.870 | 7.720 | 7.860 | 7.860 | 2,732,025 |
| 2022-02-08 | 7.650 | 7.780 | 7.580 | 7.770 | 7.770 | 2,569,911 |
| 2022-02-07 | 7.720 | 7.890 | 7.460 | 7.610 | 7.610 | 3,401,333 |
| 2022-01-28 | 7.460 | 7.780 | 7.310 | 7.660 | 7.660 | 3,833,896 |
| 2022-01-27 | 7.640 | 7.700 | 7.400 | 7.400 | 7.400 | 2,987,729 |
| 2022-01-26 | 7.630 | 7.750 | 7.510 | 7.640 | 7.640 | 3,172,255 |
| 2022-01-25 | 7.900 | 8.060 | 7.650 | 7.660 | 7.660 | 4,820,970 |
| 2022-01-24 | 7.900 | 7.920 | 7.800 | 7.870 | 7.870 | 2,466,318 |
| 2022-01-21 | 7.860 | 7.920 | 7.760 | 7.870 | 7.870 | 3,011,980 |
| 2022-01-20 | 7.980 | 8.010 | 7.860 | 7.860 | 7.860 | 3,801,199 |
| 2022-01-19 | 8.050 | 8.100 | 7.940 | 8.000 | 8.000 | 3,736,376 |
| 2022-01-18 | 8.130 | 8.180 | 8.060 | 8.060 | 8.060 | 3,384,138 |
| 2022-01-17 | 8.100 | 8.250 | 8.070 | 8.130 | 8.130 | 3,761,687 |
| 2022-01-14 | 8.210 | 8.280 | 8.100 | 8.120 | 8.120 | 3,432,942 |
| 2022-01-13 | 8.310 | 8.340 | 8.200 | 8.210 | 8.210 | 3,549,678 |
| 2022-01-12 | 8.130 | 8.320 | 8.120 | 8.290 | 8.290 | 3,635,683 |
| 2022-01-11 | 8.180 | 8.360 | 8.100 | 8.130 | 8.130 | 5,280,300 |
| 2022-01-10 | 8.100 | 8.220 | 8.010 | 8.120 | 8.120 | 4,147,100 |
| 2022-01-07 | 8.370 | 8.420 | 8.080 | 8.100 | 8.100 | 6,323,026 |
| 2022-01-06 | 8.430 | 8.430 | 8.270 | 8.370 | 8.370 | 3,721,768 |
| 2022-01-05 | 8.610 | 8.700 | 8.280 | 8.330 | 8.330 | 7,564,745 |
| 2022-01-04 | 8.650 | 8.680 | 8.560 | 8.640 | 8.640 | 5,020,299 |
| 2021-12-31 | 8.500 | 8.690 | 8.410 | 8.620 | 8.620 | 5,143,345 |
| 2021-12-30 | 8.510 | 8.680 | 8.360 | 8.530 | 8.530 | 5,268,715 |
| 2021-12-29 | 8.420 | 8.600 | 8.410 | 8.510 | 8.510 | 4,880,807 |
| 2021-12-28 | 8.310 | 8.470 | 8.280 | 8.450 | 8.450 | 3,761,605 |
| 2021-12-27 | 8.310 | 8.370 | 8.190 | 8.310 | 8.310 | 4,230,800 |
| 2021-12-24 | 8.620 | 8.690 | 8.300 | 8.300 | 8.300 | 6,689,914 |
| 2021-12-23 | 8.600 | 8.680 | 8.530 | 8.570 | 8.570 | 5,455,683 |
| 2021-12-22 | 8.820 | 8.820 | 8.600 | 8.630 | 8.630 | 4,776,750 |
| 2021-12-21 | 8.670 | 8.810 | 8.630 | 8.780 | 8.780 | 4,972,767 |
| 2021-12-20 | 8.890 | 8.960 | 8.680 | 8.700 | 8.700 | 6,307,169 |
| 2021-12-17 | 9.070 | 9.070 | 8.850 | 8.890 | 8.890 | 8,023,429 |
| 2021-12-16 | 9.000 | 9.140 | 9.000 | 9.070 | 9.070 | 4,703,967 |
| 2021-12-15 | 9.130 | 9.240 | 9.050 | 9.060 | 9.060 | 5,856,824 |
| 2021-12-14 | 9.040 | 9.270 | 9.030 | 9.100 | 9.100 | 8,107,305 |
| 2021-12-13 | 9.350 | 9.390 | 9.000 | 9.140 | 9.140 | 10,463,215 |
| 2021-12-10 | 8.930 | 9.680 | 8.840 | 9.350 | 9.350 | 21,398,092 |
| 2021-12-09 | 8.740 | 8.930 | 8.700 | 8.920 | 8.920 | 8,982,356 |
| 2021-12-08 | 8.650 | 8.870 | 8.570 | 8.830 | 8.830 | 6,004,200 |
| 2021-12-07 | 8.910 | 9.060 | 8.570 | 8.660 | 8.660 | 8,774,140 |
| 2021-12-06 | 8.840 | 9.030 | 8.760 | 8.830 | 8.830 | 6,888,350 |
| 2021-12-03 | 8.690 | 9.040 | 8.680 | 8.910 | 8.910 | 9,493,707 |
| 2021-12-02 | 8.910 | 8.950 | 8.640 | 8.680 | 8.680 | 7,558,292 |
| 2021-12-01 | 8.950 | 9.030 | 8.780 | 8.890 | 8.890 | 8,749,832 |
| 2021-11-30 | 8.960 | 9.220 | 8.830 | 9.030 | 9.030 | 18,419,979 |
| 2021-11-29 | 8.300 | 9.100 | 8.150 | 8.950 | 8.950 | 20,262,262 |
| 2021-11-26 | 8.320 | 8.400 | 8.240 | 8.300 | 8.300 | 3,836,400 |
| 2021-11-25 | 8.310 | 8.390 | 8.300 | 8.330 | 8.330 | 3,254,401 |
| 2021-11-24 | 8.410 | 8.510 | 8.300 | 8.310 | 8.310 | 3,946,000 |
| 2021-11-23 | 8.490 | 8.510 | 8.380 | 8.420 | 8.420 | 4,473,350 |
| 2021-11-22 | 8.550 | 8.630 | 8.410 | 8.460 | 8.460 | 5,510,182 |
| 2021-11-19 | 8.490 | 8.620 | 8.370 | 8.550 | 8.550 | 10,321,832 |
| 2021-11-18 | 8.180 | 8.440 | 8.100 | 8.310 | 8.310 | 6,495,284 |
| 2021-11-17 | 8.030 | 8.220 | 8.020 | 8.160 | 8.160 | 4,389,800 |
| 2021-11-16 | 8.340 | 8.410 | 8.060 | 8.100 | 8.100 | 6,826,400 |
| 2021-11-15 | 8.460 | 8.580 | 8.290 | 8.340 | 8.340 | 5,510,400 |
| 2021-11-12 | 8.350 | 8.500 | 8.310 | 8.460 | 8.460 | 6,445,300 |
| 2021-11-11 | 8.380 | 8.400 | 8.280 | 8.290 | 8.290 | 4,903,500 |
| 2021-11-10 | 8.120 | 8.540 | 8.120 | 8.380 | 8.380 | 8,339,047 |
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.