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
2024-04-30	8.650	8.850	8.480	8.560	8.327	5,915,127
2024-04-29	8.430	8.650	8.410	8.650	8.415	7,377,267
2024-04-26	8.350	8.520	8.230	8.420	8.191	6,201,004
2024-04-25	8.150	8.530	8.060	8.390	8.162	7,108,724
2024-04-24	7.870	8.220	7.870	8.160	7.938	5,981,517
2024-04-23	7.660	7.940	7.620	7.910	7.695	6,047,180
2024-04-22	7.760	7.930	7.500	7.690	7.481	6,149,870
2024-04-19	7.920	8.000	7.690	7.830	7.617	5,548,224
2024-04-18	8.090	8.160	7.880	8.010	7.792	6,181,320
2024-04-17	7.520	8.140	7.510	8.110	7.889	8,934,111
2024-04-16	7.900	7.910	7.240	7.380	7.179	11,749,160
2024-04-15	8.400	8.470	7.830	7.970	7.753	8,360,519
2024-04-12	8.540	8.670	8.400	8.410	8.181	4,428,860
2024-04-11	8.500	8.710	8.450	8.510	8.278	5,271,440
2024-04-10	8.900	8.910	8.470	8.620	8.385	6,349,520
2024-04-09	8.660	8.960	8.650	8.840	8.599	5,489,450
2024-04-08	8.940	8.940	8.600	8.660	8.424	6,915,767
2024-04-03	9.200	9.210	8.880	8.970	8.726	8,709,696
2024-04-02	9.240	9.360	9.120	9.210	8.959	7,052,696
2024-04-01	9.000	9.300	8.990	9.240	8.988	8,438,300
2024-03-29	8.890	9.030	8.750	8.940	8.697	3,829,120
2024-03-28	8.660	9.050	8.600	8.850	8.609	9,852,420
2024-03-27	9.150	9.150	8.670	8.700	8.463	10,391,292
2024-03-26	9.020	9.220	8.970	9.100	8.852	7,113,524
2024-03-25	9.420	9.470	9.050	9.080	8.833	9,167,001
2024-03-22	9.520	9.520	9.180	9.360	9.105	9,357,858
2024-03-21	9.560	9.580	9.350	9.480	9.222	8,360,587
2024-03-20	9.360	9.620	9.350	9.500	9.241	10,233,020
2024-03-19	9.260	9.700	9.260	9.410	9.154	12,669,778
2024-03-18	9.190	9.390	9.120	9.300	9.047	12,299,858
2024-03-15	8.910	9.130	8.850	9.130	8.881	11,768,061
2024-03-14	9.040	9.200	8.790	9.000	8.755	16,165,100
2024-03-13	9.090	9.170	8.910	9.080	8.833	22,291,668
2024-03-12	8.950	9.450	8.910	9.350	9.095	17,895,020
2024-03-11	8.810	8.950	8.720	8.950	8.706	9,744,440
2024-03-08	8.690	8.860	8.600	8.780	8.541	10,459,128
2024-03-07	9.070	9.200	8.680	8.700	8.463	13,476,565
2024-03-06	8.400	8.950	8.400	8.890	8.648	13,541,040
2024-03-05	8.620	8.650	8.410	8.450	8.220	9,166,000
2024-03-04	8.940	8.940	8.410	8.680	8.444	14,853,210
2024-03-01	8.640	9.000	8.640	8.910	8.667	11,465,567
2024-02-29	8.110	8.660	8.020	8.650	8.415	15,910,742
2024-02-28	9.400	9.430	8.100	8.210	7.987	26,374,687
2024-02-27	9.230	9.460	9.100	9.400	9.144	11,601,769
2024-02-26	9.600	9.750	9.110	9.290	9.037	17,789,903
2024-02-23	8.500	9.170	8.460	9.080	8.833	18,173,765
2024-02-22	8.230	8.530	8.100	8.510	8.278	15,383,484
2024-02-21	8.030	8.550	7.910	8.190	7.967	12,567,936
2024-02-20	7.780	8.250	7.610	8.140	7.918	10,988,571
2024-02-19	7.800	8.000	7.580	7.820	7.607	17,822,258
2024-02-08	6.800	7.770	6.360	7.580	7.374	28,214,841
2024-02-07	7.000	7.090	6.530	6.740	6.557	27,084,293
2024-02-06	6.300	7.240	5.930	7.000	6.809	24,026,757
2024-02-05	7.600	7.690	6.500	6.660	6.479	21,307,360
2024-02-02	8.310	8.380	7.360	7.700	7.490	13,147,248
2024-02-01	8.450	8.540	8.040	8.230	8.006	11,273,380
2024-01-31	8.900	8.960	8.360	8.420	8.191	12,231,160
2024-01-30	9.190	9.400	8.890	8.960	8.716	9,805,410
2024-01-29	9.740	9.740	9.220	9.260	9.008	8,728,380
2024-01-26	9.990	10.040	9.630	9.680	9.416	9,457,180

← NewerPage 11 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.