Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.500 | 6.510 | 6.220 | 6.270 | 6.270 | 11,023,906 |
| 2025-04-25 | 6.140 | 6.630 | 6.100 | 6.530 | 6.530 | 23,197,694 |
| 2025-04-24 | 6.310 | 6.580 | 6.310 | 6.310 | 6.310 | 41,094,066 |
| 2025-04-23 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 2,053,500 |
| 2025-04-22 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 733,300 |
| 2025-04-21 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 948,200 |
| 2025-04-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-17 | 7.520 | 8.020 | 7.510 | 7.750 | 7.750 | 24,337,873 |
| 2025-04-16 | 8.540 | 8.580 | 7.830 | 7.920 | 7.920 | 32,454,373 |
| 2025-04-15 | 7.950 | 8.110 | 7.700 | 7.800 | 7.800 | 17,764,900 |
| 2025-04-14 | 7.800 | 8.040 | 7.800 | 7.920 | 7.920 | 18,798,499 |
| 2025-04-11 | 7.750 | 8.370 | 7.750 | 7.970 | 7.970 | 36,590,702 |
| 2025-04-10 | 8.460 | 8.460 | 7.910 | 7.910 | 7.910 | 42,499,240 |
| 2025-04-09 | 7.330 | 7.690 | 7.250 | 7.690 | 7.690 | 8,999,015 |
| 2025-04-08 | 7.110 | 7.290 | 6.810 | 6.990 | 6.990 | 14,151,100 |
| 2025-04-07 | 7.450 | 7.790 | 7.170 | 7.170 | 7.170 | 11,179,894 |
| 2025-04-03 | 7.900 | 8.080 | 7.850 | 7.970 | 7.970 | 5,556,900 |
| 2025-04-02 | 8.070 | 8.090 | 7.910 | 7.960 | 7.960 | 6,819,700 |
| 2025-04-01 | 7.810 | 8.190 | 7.810 | 8.080 | 8.080 | 11,109,101 |
| 2025-03-31 | 7.940 | 7.990 | 7.650 | 7.800 | 7.800 | 9,130,400 |
| 2025-03-28 | 8.160 | 8.200 | 8.000 | 8.010 | 8.010 | 7,721,432 |
| 2025-03-27 | 8.200 | 8.240 | 8.000 | 8.140 | 8.140 | 8,067,300 |
| 2025-03-26 | 8.160 | 8.340 | 8.160 | 8.240 | 8.240 | 7,320,200 |
| 2025-03-25 | 8.100 | 8.530 | 8.090 | 8.250 | 8.250 | 12,846,833 |
| 2025-03-24 | 8.430 | 8.540 | 7.980 | 8.160 | 8.160 | 16,449,610 |
| 2025-03-21 | 8.480 | 8.680 | 8.390 | 8.530 | 8.530 | 15,857,210 |
| 2025-03-20 | 8.510 | 8.670 | 8.460 | 8.530 | 8.530 | 14,709,200 |
| 2025-03-19 | 8.440 | 8.580 | 8.380 | 8.510 | 8.510 | 12,491,210 |
| 2025-03-18 | 8.590 | 8.640 | 8.430 | 8.480 | 8.480 | 13,816,797 |
| 2025-03-17 | 8.690 | 8.790 | 8.590 | 8.600 | 8.600 | 19,047,210 |
| 2025-03-14 | 8.740 | 8.830 | 8.500 | 8.690 | 8.690 | 27,227,926 |
| 2025-03-13 | 8.710 | 9.040 | 8.590 | 8.830 | 8.830 | 38,900,963 |
| 2025-03-12 | 9.000 | 9.130 | 8.700 | 8.710 | 8.710 | 56,236,273 |
| 2025-03-11 | 7.950 | 8.650 | 7.870 | 8.650 | 8.650 | 31,485,695 |
| 2025-03-10 | 7.650 | 7.900 | 7.650 | 7.860 | 7.860 | 14,652,164 |
| 2025-03-07 | 7.660 | 7.950 | 7.550 | 7.760 | 7.760 | 22,745,700 |
| 2025-03-06 | 7.660 | 7.690 | 7.510 | 7.660 | 7.660 | 15,019,864 |
| 2025-03-05 | 7.820 | 7.900 | 7.630 | 7.670 | 7.670 | 32,046,200 |
| 2025-03-04 | 7.140 | 7.850 | 7.140 | 7.850 | 7.850 | 28,149,425 |
| 2025-03-03 | 7.170 | 7.290 | 7.090 | 7.140 | 7.140 | 6,518,803 |
| 2025-02-28 | 7.380 | 7.390 | 7.150 | 7.170 | 7.170 | 6,919,200 |
| 2025-02-27 | 7.500 | 7.500 | 7.250 | 7.380 | 7.380 | 8,795,900 |
| 2025-02-26 | 7.370 | 7.520 | 7.370 | 7.450 | 7.450 | 6,882,185 |
| 2025-02-25 | 7.410 | 7.500 | 7.340 | 7.370 | 7.370 | 7,479,800 |
| 2025-02-24 | 7.390 | 7.570 | 7.220 | 7.500 | 7.500 | 9,962,800 |
| 2025-02-21 | 7.620 | 7.620 | 7.480 | 7.520 | 7.520 | 10,185,701 |
| 2025-02-20 | 7.510 | 7.690 | 7.400 | 7.660 | 7.660 | 11,572,400 |
| 2025-02-19 | 7.480 | 7.540 | 7.340 | 7.510 | 7.510 | 9,353,700 |
| 2025-02-18 | 7.710 | 7.710 | 7.450 | 7.480 | 7.480 | 9,739,165 |
| 2025-02-17 | 7.730 | 7.790 | 7.630 | 7.710 | 7.710 | 9,882,651 |
| 2025-02-14 | 7.820 | 7.900 | 7.700 | 7.730 | 7.730 | 8,935,001 |
| 2025-02-13 | 7.790 | 8.210 | 7.790 | 7.930 | 7.930 | 13,285,100 |
| 2025-02-12 | 7.810 | 7.840 | 7.750 | 7.830 | 7.830 | 7,030,316 |
| 2025-02-11 | 7.900 | 7.930 | 7.710 | 7.810 | 7.810 | 6,673,900 |
| 2025-02-10 | 7.970 | 8.030 | 7.890 | 7.930 | 7.930 | 8,761,100 |
| 2025-02-07 | 7.680 | 8.090 | 7.670 | 7.960 | 7.960 | 16,250,700 |
| 2025-02-06 | 7.550 | 7.700 | 7.490 | 7.690 | 7.690 | 9,238,327 |
| 2025-02-05 | 7.590 | 7.720 | 7.540 | 7.600 | 7.600 | 6,486,700 |
| 2025-01-27 | 7.600 | 7.750 | 7.560 | 7.600 | 7.600 | 7,671,800 |
| 2025-01-24 | 7.800 | 7.850 | 7.570 | 7.590 | 7.590 | 10,931,700 |
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.