Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.740 | 7.970 | 7.740 | 7.790 | 7.790 | 9,767,300 |
| 2025-01-22 | 7.870 | 7.890 | 7.680 | 7.720 | 7.720 | 7,314,000 |
| 2025-01-21 | 7.810 | 7.910 | 7.530 | 7.870 | 7.870 | 10,804,815 |
| 2025-01-20 | 7.900 | 7.910 | 7.690 | 7.800 | 7.800 | 8,542,200 |
| 2025-01-17 | 7.750 | 7.890 | 7.640 | 7.830 | 7.830 | 10,009,100 |
| 2025-01-16 | 7.990 | 8.000 | 7.750 | 7.820 | 7.820 | 14,205,990 |
| 2025-01-15 | 8.180 | 8.230 | 7.950 | 7.970 | 7.970 | 11,652,700 |
| 2025-01-14 | 7.910 | 8.240 | 7.850 | 8.190 | 8.190 | 13,769,100 |
| 2025-01-13 | 8.200 | 8.230 | 7.880 | 7.910 | 7.910 | 16,387,328 |
| 2025-01-10 | 8.850 | 8.900 | 8.300 | 8.310 | 8.310 | 19,275,250 |
| 2025-01-09 | 8.670 | 9.080 | 8.600 | 8.900 | 8.900 | 22,009,701 |
| 2025-01-08 | 8.690 | 8.940 | 8.540 | 8.800 | 8.800 | 18,892,146 |
| 2025-01-07 | 8.510 | 8.890 | 8.370 | 8.730 | 8.730 | 24,375,973 |
| 2025-01-06 | 7.480 | 8.510 | 7.480 | 8.510 | 8.510 | 12,932,800 |
| 2025-01-03 | 8.300 | 8.350 | 7.680 | 7.740 | 7.740 | 15,071,400 |
| 2025-01-02 | 8.800 | 8.830 | 8.210 | 8.290 | 8.290 | 16,991,800 |
| 2024-12-31 | 9.280 | 9.280 | 8.800 | 8.830 | 8.830 | 21,385,606 |
| 2024-12-30 | 8.910 | 9.600 | 8.650 | 9.330 | 9.330 | 39,410,909 |
| 2024-12-27 | 8.600 | 9.020 | 8.510 | 9.020 | 9.020 | 23,654,731 |
| 2024-12-26 | 8.030 | 8.340 | 8.000 | 8.200 | 8.200 | 8,613,200 |
| 2024-12-25 | 8.240 | 8.290 | 7.830 | 8.000 | 8.000 | 10,201,101 |
| 2024-12-24 | 8.420 | 8.490 | 8.040 | 8.240 | 8.240 | 11,562,690 |
| 2024-12-23 | 8.880 | 8.900 | 8.360 | 8.420 | 8.420 | 14,262,100 |
| 2024-12-20 | 8.630 | 8.970 | 8.600 | 8.960 | 8.960 | 13,654,800 |
| 2024-12-19 | 8.570 | 8.900 | 8.500 | 8.680 | 8.680 | 9,093,901 |
| 2024-12-18 | 8.680 | 8.990 | 8.650 | 8.720 | 8.720 | 11,354,356 |
| 2024-12-17 | 9.080 | 9.130 | 8.650 | 8.670 | 8.670 | 17,525,232 |
| 2024-12-16 | 8.730 | 9.390 | 8.680 | 9.060 | 9.060 | 27,988,634 |
| 2024-12-13 | 8.900 | 9.020 | 8.750 | 8.760 | 8.760 | 12,948,600 |
| 2024-12-12 | 8.750 | 9.290 | 8.750 | 9.030 | 9.030 | 20,503,071 |
| 2024-12-11 | 8.750 | 8.790 | 8.630 | 8.780 | 8.780 | 10,894,630 |
| 2024-12-10 | 8.510 | 9.090 | 8.440 | 8.750 | 8.750 | 23,449,700 |
| 2024-12-09 | 8.400 | 8.400 | 8.260 | 8.350 | 8.350 | 9,240,700 |
| 2024-12-06 | 8.360 | 8.460 | 8.210 | 8.430 | 8.430 | 10,261,464 |
| 2024-12-05 | 8.200 | 8.400 | 8.100 | 8.350 | 8.350 | 8,818,500 |
| 2024-12-04 | 8.330 | 8.450 | 8.160 | 8.220 | 8.220 | 9,689,100 |
| 2024-12-03 | 8.450 | 8.450 | 8.290 | 8.390 | 8.390 | 9,395,600 |
| 2024-12-02 | 8.270 | 8.470 | 8.250 | 8.450 | 8.450 | 11,557,929 |
| 2024-11-29 | 8.230 | 8.330 | 8.120 | 8.270 | 8.270 | 10,499,396 |
| 2024-11-28 | 8.100 | 8.300 | 8.100 | 8.180 | 8.180 | 11,532,806 |
| 2024-11-27 | 8.010 | 8.100 | 7.790 | 8.100 | 8.100 | 9,184,000 |
| 2024-11-26 | 8.100 | 8.260 | 7.990 | 8.020 | 8.020 | 8,415,300 |
| 2024-11-25 | 8.000 | 8.110 | 7.800 | 8.080 | 8.080 | 9,739,500 |
| 2024-11-22 | 8.300 | 8.380 | 8.060 | 8.060 | 8.060 | 12,553,106 |
| 2024-11-21 | 8.480 | 8.510 | 8.250 | 8.370 | 8.370 | 12,344,406 |
| 2024-11-20 | 8.220 | 8.550 | 8.130 | 8.500 | 8.500 | 15,664,883 |
| 2024-11-19 | 8.050 | 8.240 | 7.930 | 8.190 | 8.190 | 14,514,300 |
| 2024-11-18 | 8.250 | 8.370 | 7.900 | 7.990 | 7.990 | 19,830,140 |
| 2024-11-15 | 8.890 | 8.950 | 8.280 | 8.310 | 8.310 | 25,336,400 |
| 2024-11-14 | 9.050 | 9.370 | 8.820 | 8.880 | 8.880 | 18,681,100 |
| 2024-11-13 | 9.250 | 9.590 | 8.970 | 9.150 | 9.150 | 22,591,410 |
| 2024-11-12 | 9.430 | 9.700 | 9.230 | 9.320 | 9.320 | 25,550,650 |
| 2024-11-11 | 9.800 | 9.800 | 9.330 | 9.570 | 9.570 | 41,171,190 |
| 2024-11-08 | 9.730 | 10.220 | 9.730 | 9.880 | 9.880 | 51,911,889 |
| 2024-11-07 | 10.660 | 10.660 | 9.400 | 9.630 | 9.630 | 69,878,681 |
| 2024-11-06 | 10.070 | 10.080 | 9.740 | 10.080 | 10.080 | 22,564,400 |
| 2024-11-05 | 8.350 | 9.160 | 8.350 | 9.160 | 9.160 | 12,783,088 |
| 2024-11-04 | 8.180 | 8.470 | 8.100 | 8.330 | 8.330 | 15,377,900 |
| 2024-11-01 | 8.840 | 8.910 | 8.130 | 8.150 | 8.150 | 26,832,500 |
| 2024-10-31 | 8.700 | 9.010 | 8.620 | 8.830 | 8.830 | 25,086,948 |
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.