Jiangsu LiXing General Steel Ball Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.720	18.260	15.310	17.890	17.890	26,327,378
2026-10-22	16.470	16.940	15.970	15.980	15.980	14,336,749
2026-10-21	15.680	17.030	15.550	16.470	16.470	20,158,452
2026-10-20	14.900	16.130	14.650	15.650	15.650	10,864,968
2026-10-19	14.340	15.070	13.940	14.900	14.900	6,562,600
2026-10-16	14.240	14.980	14.210	14.480	14.480	7,678,300
2026-10-15	14.670	14.680	13.500	14.010	14.010	6,271,396
2026-10-14	15.400	15.410	14.930	14.930	14.930	3,721,240
2026-10-13	15.270	15.590	12.390	15.380	15.380	5,749,700
2026-10-12	15.900	15.920	15.410	15.490	15.490	3,631,600
2026-10-09	16.190	16.190	14.820	15.820	15.820	7,363,000
2026-10-08	16.880	16.880	15.910	16.080	16.080	4,489,374
2026-09-30	17.090	17.350	16.700	16.780	16.780	4,538,528
2026-09-29	17.180	17.350	16.800	16.900	16.900	4,163,100
2026-09-28	17.580	17.580	16.930	17.180	17.180	5,371,245
2026-09-24	17.310	17.790	17.170	17.300	17.300	4,761,244
2026-09-23	17.410	17.550	17.230	17.490	17.490	3,946,100
2026-09-22	17.520	17.710	17.200	17.480	17.480	5,126,540
2026-09-21	17.240	17.830	17.160	17.510	17.510	5,808,021
2026-09-18	16.770	17.390	16.610	17.230	17.230	6,886,000
2026-09-17	16.210	17.000	16.180	16.740	16.740	8,098,992
2026-09-16	15.620	16.600	15.410	16.300	16.300	7,787,292
2026-09-15	15.680	15.900	15.550	15.620	15.620	2,916,440
2026-09-14	15.590	16.060	15.550	15.800	15.800	3,486,747
2026-09-11	16.490	16.490	15.540	15.830	15.830	5,009,100
2026-09-10	16.800	16.810	16.300	16.330	16.330	3,209,100
2026-09-09	16.780	17.050	16.660	16.800	16.800	2,967,442
2026-09-08	16.910	17.180	16.750	16.820	16.820	3,791,442
2026-09-07	16.330	17.250	16.310	16.980	16.980	6,600,442
2026-09-04	16.810	17.020	16.230	16.350	16.350	4,523,000
2026-09-03	16.950	17.140	16.630	16.780	16.780	5,198,700
2026-09-02	16.640	16.990	16.610	16.800	16.800	3,152,780
2026-09-01	16.880	17.080	16.780	16.820	16.820	5,218,880
2026-08-31	16.300	17.060	16.160	16.980	16.980	5,293,940
2026-08-28	16.730	16.870	16.470	16.480	16.480	3,555,700
2026-08-27	16.600	16.780	16.450	16.700	16.700	4,156,300
2026-08-26	16.780	16.990	16.510	16.600	16.600	3,695,400
2026-08-25	16.090	16.870	16.000	16.780	16.780	4,933,000
2026-08-24	16.430	16.580	15.920	16.210	16.210	4,241,700
2026-08-21	16.080	16.490	15.920	16.430	16.430	4,402,142
2026-08-20	16.400	16.610	16.050	16.250	16.250	5,413,440
2026-08-19	17.600	17.760	16.050	16.100	16.100	9,289,200
2026-08-18	18.000	18.060	17.580	17.800	17.800	7,723,000
2026-08-17	17.560	18.080	17.380	18.010	18.010	5,709,352
2026-08-14	17.500	17.670	17.300	17.570	17.570	4,630,000
2026-08-13	17.860	18.150	17.450	17.480	17.480	5,930,109
2026-08-12	17.800	17.980	17.600	17.850	17.850	4,510,400
2026-08-11	17.700	18.120	17.320	17.800	17.800	7,456,502
2026-08-10	17.770	17.840	17.370	17.700	17.700	4,294,754
2026-08-07	17.500	17.690	17.020	17.660	17.660	7,701,031
2026-08-06	17.410	17.640	17.160	17.450	17.450	5,820,945
2026-08-05	17.300	17.620	17.170	17.570	17.570	7,122,659
2026-08-04	17.240	17.350	16.910	17.220	17.220	6,009,452
2026-08-03	16.670	17.200	16.580	17.130	17.130	7,463,152
2026-07-31	16.220	16.880	16.110	16.580	16.580	9,155,100
2026-07-30	16.250	16.320	15.660	15.710	15.710	5,855,585
2026-07-29	16.280	16.470	15.860	16.250	16.250	8,663,076
2026-07-28	16.050	16.730	15.910	16.320	16.320	7,560,376
2026-07-27	15.160	16.200	15.110	16.200	16.200	11,743,716

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1500 CNY
2025-05-28	0.1200 CNY
2024-08-23	0.1200 CNY
2023-11-10	0.2500 CNY
2023-05-25	0.0996 CNY
2022-06-02	0.1500 CNY
2021-05-17	0.1000 CNY
2020-05-29	0.1000 CNY
2019-04-24	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.