Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.720 | 8.890 | 8.520 | 8.620 | 8.620 | 26,207,606 |
| 2024-10-29 | 8.600 | 9.250 | 8.600 | 8.840 | 8.840 | 44,830,907 |
| 2024-10-28 | 8.100 | 8.870 | 8.050 | 8.640 | 8.640 | 47,321,622 |
| 2024-10-25 | 7.930 | 8.190 | 7.930 | 8.060 | 8.060 | 18,014,501 |
| 2024-10-24 | 8.190 | 8.220 | 7.870 | 7.930 | 7.930 | 18,553,500 |
| 2024-10-23 | 8.040 | 8.570 | 8.010 | 8.190 | 8.190 | 33,001,582 |
| 2024-10-22 | 8.160 | 8.300 | 7.930 | 8.120 | 8.120 | 32,938,900 |
| 2024-10-21 | 7.560 | 8.210 | 7.560 | 8.050 | 8.050 | 42,985,499 |
| 2024-10-18 | 7.430 | 7.650 | 7.270 | 7.520 | 7.520 | 26,709,711 |
| 2024-10-17 | 7.700 | 7.880 | 7.440 | 7.450 | 7.450 | 37,612,076 |
| 2024-10-16 | 7.720 | 7.990 | 7.610 | 7.810 | 7.810 | 40,980,932 |
| 2024-10-15 | 7.580 | 8.480 | 7.470 | 8.010 | 8.010 | 80,167,667 |
| 2024-10-14 | 7.040 | 7.710 | 6.910 | 7.710 | 7.710 | 36,757,106 |
| 2024-10-11 | 7.660 | 7.660 | 7.010 | 7.010 | 7.010 | 31,667,921 |
| 2024-10-10 | 7.280 | 7.900 | 7.170 | 7.790 | 7.790 | 51,863,518 |
| 2024-10-09 | 7.050 | 7.710 | 6.780 | 7.240 | 7.240 | 42,532,014 |
| 2024-10-08 | 7.700 | 7.700 | 6.900 | 7.370 | 7.370 | 37,943,467 |
| 2024-09-30 | 6.730 | 7.060 | 6.530 | 7.000 | 7.000 | 31,771,501 |
| 2024-09-27 | 6.350 | 6.600 | 6.300 | 6.480 | 6.480 | 21,770,864 |
| 2024-09-26 | 6.120 | 6.270 | 6.080 | 6.260 | 6.260 | 17,992,863 |
| 2024-09-25 | 6.270 | 6.500 | 6.100 | 6.230 | 6.230 | 34,451,609 |
| 2024-09-24 | 5.610 | 6.170 | 5.610 | 6.170 | 6.170 | 12,131,600 |
| 2024-09-23 | 5.630 | 5.680 | 5.570 | 5.610 | 5.610 | 5,716,000 |
| 2024-09-20 | 5.690 | 5.750 | 5.640 | 5.650 | 5.650 | 7,222,671 |
| 2024-09-19 | 5.660 | 5.800 | 5.570 | 5.720 | 5.720 | 10,628,290 |
| 2024-09-18 | 5.500 | 5.670 | 5.460 | 5.600 | 5.600 | 10,224,300 |
| 2024-09-13 | 5.490 | 5.790 | 5.380 | 5.540 | 5.540 | 14,174,301 |
| 2024-09-12 | 5.390 | 5.510 | 5.360 | 5.430 | 5.430 | 5,408,600 |
| 2024-09-11 | 5.410 | 5.410 | 5.340 | 5.390 | 5.390 | 3,254,600 |
| 2024-09-10 | 5.370 | 5.420 | 5.250 | 5.410 | 5.410 | 3,782,700 |
| 2024-09-09 | 5.390 | 5.430 | 5.330 | 5.370 | 5.370 | 3,890,700 |
| 2024-09-06 | 5.500 | 5.530 | 5.410 | 5.410 | 5.410 | 4,664,800 |
| 2024-09-05 | 5.340 | 5.630 | 5.330 | 5.500 | 5.500 | 7,803,903 |
| 2024-09-04 | 5.350 | 5.420 | 5.310 | 5.350 | 5.350 | 4,777,100 |
| 2024-09-03 | 5.320 | 5.400 | 5.310 | 5.360 | 5.360 | 3,811,400 |
| 2024-09-02 | 5.460 | 5.480 | 5.310 | 5.320 | 5.320 | 4,633,600 |
| 2024-08-30 | 5.340 | 5.530 | 5.320 | 5.470 | 5.470 | 5,847,800 |
| 2024-08-29 | 5.190 | 5.400 | 5.160 | 5.350 | 5.350 | 6,101,090 |
| 2024-08-28 | 5.240 | 5.300 | 5.190 | 5.220 | 5.220 | 4,110,956 |
| 2024-08-27 | 5.380 | 5.380 | 5.220 | 5.240 | 5.240 | 4,656,300 |
| 2024-08-26 | 5.360 | 5.440 | 5.300 | 5.400 | 5.400 | 3,921,700 |
| 2024-08-23 | 5.420 | 5.480 | 5.330 | 5.350 | 5.350 | 5,373,256 |
| 2024-08-22 | 5.480 | 5.530 | 5.400 | 5.420 | 5.420 | 4,989,458 |
| 2024-08-21 | 5.480 | 5.540 | 5.440 | 5.500 | 5.500 | 4,701,432 |
| 2024-08-20 | 5.590 | 5.660 | 5.500 | 5.510 | 5.510 | 6,320,200 |
| 2024-08-19 | 5.600 | 5.690 | 5.560 | 5.620 | 5.620 | 6,661,400 |
| 2024-08-16 | 5.870 | 5.950 | 5.640 | 5.650 | 5.650 | 9,620,200 |
| 2024-08-15 | 5.740 | 5.850 | 5.690 | 5.790 | 5.790 | 6,908,200 |
| 2024-08-14 | 5.800 | 5.940 | 5.740 | 5.790 | 5.790 | 8,595,827 |
| 2024-08-13 | 5.760 | 5.810 | 5.670 | 5.790 | 5.790 | 6,449,600 |
| 2024-08-12 | 5.840 | 5.860 | 5.680 | 5.750 | 5.750 | 8,031,600 |
| 2024-08-09 | 5.970 | 6.020 | 5.850 | 5.870 | 5.870 | 8,772,702 |
| 2024-08-08 | 6.210 | 6.210 | 5.960 | 5.970 | 5.970 | 12,340,200 |
| 2024-08-07 | 6.290 | 6.350 | 6.180 | 6.250 | 6.250 | 11,906,400 |
| 2024-08-06 | 6.190 | 6.360 | 6.030 | 6.300 | 6.300 | 17,475,702 |
| 2024-08-05 | 6.380 | 6.550 | 6.130 | 6.160 | 6.160 | 19,660,400 |
| 2024-08-02 | 6.500 | 6.700 | 6.370 | 6.380 | 6.380 | 22,431,500 |
| 2024-08-01 | 6.500 | 6.760 | 6.470 | 6.620 | 6.620 | 28,005,106 |
| 2024-07-31 | 6.650 | 6.700 | 6.290 | 6.520 | 6.520 | 37,138,571 |
| 2024-07-30 | 6.360 | 6.960 | 6.280 | 6.760 | 6.760 | 50,273,309 |
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.