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
2024-01-25	9.820	10.050	9.650	9.990	9.718	9,609,973
2024-01-24	9.640	10.070	9.460	9.780	9.514	11,129,580
2024-01-23	9.920	9.950	9.430	9.630	9.368	12,660,336
2024-01-22	10.750	10.780	9.760	9.830	9.562	12,886,553
2024-01-19	10.890	11.060	10.600	10.680	10.389	11,668,668
2024-01-18	11.380	11.520	10.620	10.930	10.632	21,581,748
2024-01-17	11.760	11.840	11.430	11.440	11.129	7,068,164
2024-01-16	11.760	11.970	11.570	11.710	11.391	8,532,975
2024-01-15	11.770	12.000	11.600	11.740	11.420	6,935,864
2024-01-12	12.020	12.410	11.790	11.810	11.488	9,627,280
2024-01-11	11.600	12.150	11.600	12.000	11.673	12,366,320
2024-01-10	11.950	12.080	11.670	11.680	11.362	9,303,000
2024-01-09	11.840	12.380	11.830	12.060	11.732	9,973,020
2024-01-08	11.820	12.210	11.750	11.800	11.479	11,614,060
2024-01-05	11.890	12.130	11.660	11.800	11.479	9,528,200
2024-01-04	11.950	12.140	11.810	11.920	11.595	14,957,426
2024-01-03	12.680	12.870	11.750	12.000	11.673	24,709,981
2024-01-02	12.800	13.000	12.550	12.800	12.452	13,350,688
2023-12-29	12.670	13.060	12.530	12.910	12.559	17,724,013
2023-12-28	12.180	13.100	12.100	12.730	12.383	23,175,004
2023-12-27	11.880	12.140	11.670	12.090	11.761	13,738,020
2023-12-26	12.040	12.410	11.690	11.870	11.547	16,802,561
2023-12-25	11.930	12.410	11.930	12.080	11.751	21,544,431
2023-12-22	12.080	12.530	11.770	11.900	11.576	31,460,062
2023-12-21	11.790	12.440	11.480	12.000	11.673	38,475,141
2023-12-20	10.970	12.360	10.900	11.670	11.352	57,283,518
2023-12-19	10.350	10.970	10.100	10.970	10.671	35,472,381
2023-12-18	9.900	10.460	9.890	10.310	10.029	21,597,360
2023-12-15	9.990	10.080	9.830	9.930	9.660	4,427,516
2023-12-14	10.050	10.130	9.950	9.990	9.718	6,378,433
2023-12-13	9.840	10.220	9.700	9.990	9.718	10,050,409
2023-12-12	9.940	9.940	9.740	9.810	9.543	4,208,880
2023-12-11	9.730	9.920	9.620	9.910	9.640	5,132,229
2023-12-08	9.890	9.930	9.690	9.730	9.465	5,867,680
2023-12-07	9.830	9.880	9.700	9.820	9.553	6,016,100
2023-12-06	9.850	10.010	9.710	9.830	9.562	6,424,380
2023-12-05	10.050	10.080	9.800	9.800	9.533	6,606,760
2023-12-04	9.980	10.220	9.980	10.040	9.767	6,953,700
2023-12-01	10.040	10.040	9.870	9.980	9.708	5,463,860
2023-11-30	10.120	10.300	9.890	10.040	9.767	7,619,620
2023-11-29	10.200	10.280	10.080	10.160	9.883	5,771,000
2023-11-28	9.970	10.260	9.900	10.190	9.913	7,712,724
2023-11-27	9.930	10.090	9.800	9.980	9.708	6,784,920
2023-11-24	10.130	10.180	9.880	9.920	9.650	8,357,708
2023-11-23	9.950	10.260	9.950	10.140	9.864	9,233,229
2023-11-22	10.210	10.270	9.930	9.980	9.708	11,337,836
2023-11-21	10.560	10.560	10.190	10.270	9.990	17,688,624
2023-11-20	10.100	10.670	10.050	10.560	10.273	24,488,911
2023-11-17	9.910	10.050	9.850	10.030	9.757	10,764,371
2023-11-16	10.160	10.170	9.900	9.930	9.660	19,548,872
2023-11-15	9.600	10.490	9.530	10.170	9.893	25,517,464
2023-11-14	9.460	9.720	9.460	9.590	9.329	9,308,646
2023-11-13	9.300	9.490	9.300	9.440	9.183	6,858,312
2023-11-10	9.280	9.360	9.190	9.270	9.018	6,006,828
2023-11-09	9.660	9.660	9.500	9.540	9.037	6,930,492
2023-11-08	9.580	9.720	9.530	9.660	9.151	6,602,720
2023-11-07	9.610	9.680	9.520	9.590	9.084	5,606,414
2023-11-06	9.540	9.680	9.500	9.640	9.132	8,907,580
2023-11-03	9.450	9.690	9.360	9.570	9.066	10,407,600
2023-11-02	9.400	9.450	9.230	9.260	8.772	4,673,700

← NewerPage 12 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.