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
2023-11-01	9.080	9.450	9.050	9.370	8.876	8,797,458
2023-10-31	9.160	9.200	9.020	9.070	8.592	5,595,160
2023-10-30	9.100	9.200	8.980	9.160	8.677	5,923,436
2023-10-27	9.020	9.150	8.930	9.140	8.658	4,821,984
2023-10-26	8.880	9.030	8.710	9.010	8.535	5,186,739
2023-10-25	8.820	9.120	8.820	8.910	8.440	4,962,400
2023-10-24	8.580	8.870	8.570	8.820	8.355	5,836,993
2023-10-23	8.880	8.970	8.490	8.530	8.080	7,186,694
2023-10-20	8.840	9.160	8.810	8.880	8.412	7,674,640
2023-10-19	9.000	9.090	8.810	8.840	8.374	8,061,613
2023-10-18	9.110	9.170	8.990	9.070	8.592	7,704,880
2023-10-17	9.330	9.480	9.030	9.100	8.620	12,709,863
2023-10-16	9.320	9.340	9.130	9.190	8.706	6,222,440
2023-10-13	9.520	9.520	9.160	9.250	8.762	7,520,940
2023-10-12	9.320	9.570	9.230	9.550	9.047	7,390,388
2023-10-11	9.300	9.430	9.140	9.320	8.829	6,189,614
2023-10-10	9.400	9.460	9.240	9.280	8.791	6,156,760
2023-10-09	9.390	9.530	9.310	9.400	8.904	7,757,080
2023-09-28	9.500	9.580	9.320	9.460	8.961	9,531,684
2023-09-27	9.380	9.570	9.260	9.410	8.914	6,629,560
2023-09-26	9.240	9.450	9.230	9.360	8.867	4,541,320
2023-09-25	9.330	9.600	9.210	9.260	8.772	5,045,700
2023-09-22	9.050	9.350	9.020	9.320	8.829	5,816,610
2023-09-21	9.140	9.250	9.010	9.040	8.563	5,338,880
2023-09-20	9.160	9.370	9.100	9.110	8.630	5,902,200
2023-09-19	9.430	9.430	9.110	9.210	8.725	5,578,201
2023-09-18	9.060	9.560	8.980	9.410	8.914	8,155,040
2023-09-15	9.180	9.230	9.040	9.080	8.601	5,014,839
2023-09-14	9.350	9.430	9.100	9.140	8.658	6,301,824
2023-09-13	9.690	9.690	9.300	9.430	8.933	7,113,740
2023-09-12	9.620	9.780	9.570	9.660	9.151	5,794,816
2023-09-11	9.600	9.700	9.350	9.610	9.103	4,792,940
2023-09-08	9.490	9.750	9.390	9.580	9.075	5,091,848
2023-09-07	9.750	9.800	9.480	9.500	8.999	5,619,260
2023-09-06	9.780	9.800	9.650	9.800	9.283	4,358,881
2023-09-05	9.730	9.900	9.680	9.770	9.255	4,891,372
2023-09-04	9.700	9.800	9.610	9.800	9.283	5,826,005
2023-09-01	9.740	9.750	9.530	9.720	9.208	5,442,146
2023-08-31	9.920	9.930	9.620	9.690	9.179	7,732,708
2023-08-30	9.880	10.050	9.820	9.890	9.369	9,874,904
2023-08-29	9.110	9.970	9.070	9.920	9.397	15,401,366
2023-08-28	9.660	9.730	9.110	9.150	8.668	5,910,052
2023-08-25	9.390	9.390	9.030	9.070	8.592	4,480,271
2023-08-24	9.370	9.470	9.270	9.340	8.848	5,335,684
2023-08-23	9.500	9.560	9.280	9.360	8.867	4,897,300
2023-08-22	9.500	9.600	9.280	9.500	8.999	5,192,940
2023-08-21	9.580	9.800	9.450	9.460	8.961	4,883,204
2023-08-18	9.760	9.860	9.560	9.560	9.056	6,728,200
2023-08-17	9.500	9.900	9.320	9.770	9.255	8,006,340
2023-08-16	9.540	9.650	9.420	9.420	8.923	3,713,384
2023-08-15	9.680	9.830	9.520	9.570	9.066	4,847,040
2023-08-14	9.570	9.700	9.510	9.670	9.160	4,552,719
2023-08-11	9.800	9.820	9.570	9.580	9.075	3,778,960
2023-08-10	9.760	9.820	9.670	9.740	9.227	4,373,284
2023-08-09	9.940	9.940	9.710	9.780	9.264	4,197,699
2023-08-08	10.030	10.050	9.840	9.940	9.416	4,233,020
2023-08-07	9.830	10.100	9.800	9.980	9.454	7,649,467
2023-08-04	9.850	9.980	9.770	9.860	9.340	6,262,018
2023-08-03	10.090	10.090	9.710	9.750	9.236	9,025,876
2023-08-02	10.040	10.060	9.880	10.010	9.482	5,298,756

← NewerPage 13 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.