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
2023-08-01	10.220	10.220	9.950	9.990	9.463	7,353,814
2023-07-31	10.510	10.590	10.170	10.230	9.691	7,356,986
2023-07-28	10.550	10.600	10.280	10.510	9.956	7,051,380
2023-07-27	10.710	10.930	10.450	10.530	9.975	7,134,140
2023-07-26	11.000	11.020	10.640	10.690	10.126	6,481,964
2023-07-25	10.830	11.090	10.800	11.040	10.458	6,598,448
2023-07-24	10.890	10.960	10.680	10.710	10.145	6,392,840
2023-07-21	11.160	11.250	10.820	10.910	10.335	13,532,671
2023-07-20	11.140	11.600	11.070	11.140	10.553	12,158,922
2023-07-19	11.260	11.350	11.010	11.110	10.524	7,734,640
2023-07-18	11.260	11.440	11.150	11.230	10.638	8,133,155
2023-07-17	11.370	11.610	11.150	11.300	10.704	11,469,404
2023-07-14	11.320	11.720	11.150	11.470	10.865	15,511,048
2023-07-13	11.310	11.510	11.100	11.340	10.742	9,081,060
2023-07-12	11.350	11.610	11.150	11.220	10.629	10,839,568
2023-07-11	11.220	11.380	11.080	11.320	10.723	10,315,484
2023-07-10	11.600	11.710	11.100	11.210	10.619	14,889,160
2023-07-07	11.740	11.820	11.350	11.560	10.951	19,417,860
2023-07-06	11.470	12.150	11.370	11.810	11.187	26,789,189
2023-07-05	11.510	12.100	11.310	11.460	10.856	19,495,579
2023-07-04	11.200	11.800	11.160	11.550	10.941	25,511,824
2023-07-03	11.810	11.980	11.150	11.280	10.685	38,925,151
2023-06-30	11.580	12.200	11.400	11.940	11.311	36,712,581
2023-06-29	11.510	12.280	11.400	11.630	11.017	51,233,216
2023-06-28	11.150	11.680	11.050	11.390	10.790	38,805,512
2023-06-27	11.460	11.460	10.680	11.000	10.420	30,182,279
2023-06-26	11.510	11.880	11.120	11.230	10.638	47,126,127
2023-06-21	11.020	11.490	10.720	10.800	10.231	37,325,953
2023-06-20	10.000	11.500	10.000	10.920	10.344	35,525,119
2023-06-19	10.020	10.110	9.830	9.930	9.407	10,749,888
2023-06-16	9.450	10.100	9.450	10.020	9.492	14,962,068
2023-06-15	9.150	9.450	9.150	9.430	8.933	6,030,800
2023-06-14	9.220	9.290	9.120	9.190	8.706	3,778,108
2023-06-13	9.300	9.380	9.200	9.250	8.762	3,703,140
2023-06-12	8.910	9.280	8.860	9.250	8.762	5,767,128
2023-06-09	8.940	9.090	8.850	8.930	8.459	4,012,340
2023-06-08	8.910	9.050	8.830	8.880	8.412	3,948,540
2023-06-07	9.070	9.150	8.860	8.910	8.440	4,251,960
2023-06-06	9.350	9.400	9.030	9.050	8.573	6,677,140
2023-06-05	9.740	9.780	9.370	9.390	8.895	6,776,165
2023-06-02	9.550	9.900	9.520	9.700	9.189	7,055,800
2023-06-01	9.480	9.610	9.390	9.510	9.009	4,553,680
2023-05-31	9.550	9.590	9.400	9.550	9.047	3,981,820
2023-05-30	9.590	9.820	9.490	9.550	9.047	4,141,600
2023-05-29	9.700	9.780	9.540	9.550	9.047	4,898,980
2023-05-26	9.760	9.840	9.470	9.660	9.151	7,365,440
2023-05-25	9.800	9.850	9.540	9.760	9.246	5,651,880
2023-05-24	11.830	11.930	11.670	11.750	9.197	4,685,079
2023-05-23	11.760	11.950	11.690	11.780	9.220	5,110,362
2023-05-22	11.650	11.850	11.500	11.760	9.205	5,222,043
2023-05-19	11.750	11.790	11.600	11.680	9.142	4,733,868
2023-05-18	11.580	11.820	11.470	11.800	9.236	8,216,400
2023-05-17	11.450	11.560	11.330	11.540	9.033	5,736,840
2023-05-16	11.370	11.590	11.310	11.460	8.970	8,011,800
2023-05-15	11.200	11.630	11.200	11.400	8.923	8,130,758
2023-05-12	11.400	11.510	11.200	11.220	8.782	3,442,920
2023-05-11	11.500	11.550	11.330	11.420	8.939	4,113,240
2023-05-10	11.040	11.540	11.000	11.480	8.986	5,451,787
2023-05-09	11.200	11.310	11.020	11.040	8.641	4,394,028
2023-05-08	11.440	11.680	11.200	11.260	8.813	6,100,428

← NewerPage 14 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.