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
2024-07-29	8.280	8.330	8.140	8.260	8.035	5,274,320
2024-07-26	8.180	8.340	8.170	8.300	8.074	6,147,816
2024-07-25	8.100	8.240	7.940	8.130	7.909	7,194,508
2024-07-24	7.900	8.270	7.900	8.100	7.880	7,421,140
2024-07-23	8.310	8.470	8.050	8.070	7.850	6,751,684
2024-07-22	8.180	8.240	8.080	8.190	7.967	4,429,100
2024-07-19	8.000	8.210	7.980	8.150	7.928	5,170,428
2024-07-18	7.900	8.140	7.730	8.060	7.841	7,684,400
2024-07-17	8.190	8.230	7.930	7.940	7.724	6,632,536
2024-07-16	8.250	8.330	8.080	8.210	7.987	5,253,516
2024-07-15	8.490	8.650	8.200	8.250	8.025	4,986,500
2024-07-12	8.610	8.630	8.480	8.500	8.269	5,609,656
2024-07-11	8.500	8.670	8.500	8.610	8.376	6,217,948
2024-07-10	8.430	8.660	8.310	8.330	8.103	5,935,000
2024-07-09	8.300	8.520	8.080	8.500	8.269	9,037,136
2024-07-08	8.440	8.500	8.200	8.240	8.016	6,863,083
2024-07-05	8.700	8.820	8.320	8.480	8.249	11,720,040
2024-07-04	8.870	9.170	8.670	8.720	8.483	11,092,000
2024-07-03	9.000	9.090	8.630	8.740	8.502	11,147,900
2024-07-02	9.230	9.430	9.060	9.060	8.813	8,403,176
2024-07-01	9.140	9.280	8.870	9.240	8.988	12,154,980
2024-06-28	9.080	9.350	8.930	9.170	8.920	11,554,580
2024-06-27	9.450	9.780	9.150	9.170	8.920	14,132,800
2024-06-26	9.280	9.600	9.100	9.590	9.329	12,891,008
2024-06-25	9.260	9.570	9.200	9.390	9.134	16,590,008
2024-06-24	9.190	9.470	9.050	9.120	8.872	9,370,768
2024-06-21	9.060	9.490	8.850	9.320	9.066	15,561,848
2024-06-20	9.780	9.910	9.210	9.210	8.959	24,653,500
2024-06-19	10.430	10.430	9.820	9.830	9.562	27,353,340
2024-06-18	10.300	10.930	10.210	10.500	10.214	30,605,394
2024-06-17	10.120	10.420	9.830	10.410	10.127	29,172,336
2024-06-14	10.600	10.660	9.990	10.330	10.049	46,634,592
2024-06-13	10.530	11.580	10.530	11.230	10.924	53,663,372
2024-06-12	10.450	11.190	10.340	10.840	10.545	39,798,391
2024-06-11	9.840	10.570	9.580	10.520	10.234	36,114,992
2024-06-07	10.070	10.570	10.000	10.200	9.922	38,264,104
2024-06-06	10.090	10.190	9.400	9.830	9.562	31,448,060
2024-06-05	9.710	10.400	9.690	10.260	9.981	31,159,714
2024-06-04	10.060	10.120	9.640	9.990	9.718	29,655,736
2024-06-03	10.510	10.810	9.950	10.080	9.806	36,547,838
2024-05-31	10.290	11.360	10.240	10.600	10.311	50,472,270
2024-05-30	9.480	10.880	9.480	10.450	10.166	40,171,556
2024-05-29	9.360	9.680	9.340	9.580	9.319	12,831,917
2024-05-28	9.430	9.560	9.200	9.430	9.173	12,287,363
2024-05-27	9.590	9.850	9.370	9.470	9.212	17,513,112
2024-05-24	9.390	9.850	9.190	9.730	9.465	22,096,849
2024-05-23	9.750	9.800	9.350	9.490	9.232	21,361,969
2024-05-22	9.460	10.180	9.400	9.950	9.679	34,807,257
2024-05-21	8.920	9.970	8.910	9.570	9.309	34,431,026
2024-05-20	8.790	9.020	8.750	8.930	8.687	7,980,700
2024-05-17	8.770	8.890	8.600	8.790	8.551	6,744,880
2024-05-16	8.800	8.960	8.700	8.740	8.502	5,411,620
2024-05-15	8.970	9.040	8.760	8.870	8.629	8,891,744
2024-05-14	8.870	9.120	8.780	8.930	8.687	8,592,095
2024-05-13	8.800	9.020	8.530	8.850	8.609	7,073,800
2024-05-10	8.970	9.070	8.710	8.880	8.638	6,014,765
2024-05-09	8.790	9.040	8.790	8.940	8.697	6,367,052
2024-05-08	8.870	8.970	8.730	8.820	8.580	4,854,736
2024-05-07	8.790	8.910	8.710	8.910	8.667	6,180,193
2024-05-06	8.650	8.860	8.650	8.790	8.551	5,813,177

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.