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
2023-05-05	11.630	11.690	11.240	11.420	8.939	5,041,699
2023-05-04	11.310	11.720	11.250	11.540	9.033	9,069,391
2023-04-28	11.180	11.380	11.180	11.310	8.852	6,648,120
2023-04-27	11.140	11.240	11.000	11.170	8.743	6,673,924
2023-04-26	10.190	11.300	10.140	11.070	8.665	16,924,327
2023-04-25	10.510	10.580	9.900	10.140	7.937	6,808,213
2023-04-24	10.560	10.700	10.370	10.510	8.226	3,602,380
2023-04-21	10.950	11.030	10.530	10.570	8.273	5,263,680
2023-04-20	11.260	11.280	10.820	10.960	8.579	6,216,343
2023-04-19	11.470	11.470	11.250	11.290	8.837	3,271,476
2023-04-18	11.480	11.550	11.320	11.500	9.001	3,880,440
2023-04-17	11.310	11.540	11.310	11.540	9.033	4,401,600
2023-04-14	11.180	11.360	11.150	11.310	8.852	3,320,040
2023-04-13	11.380	11.520	11.150	11.150	8.727	5,705,479
2023-04-12	11.310	11.400	11.220	11.380	8.907	2,705,400
2023-04-11	11.400	11.450	11.180	11.280	8.829	3,438,480
2023-04-10	11.480	11.660	11.330	11.390	8.915	4,551,217
2023-04-07	11.220	11.510	11.220	11.470	8.978	4,689,146
2023-04-06	11.390	11.390	11.160	11.220	8.782	4,105,548
2023-04-04	11.800	11.820	11.290	11.430	8.946	8,534,124
2023-04-03	11.910	11.980	11.700	11.800	9.236	6,753,618
2023-03-31	11.950	12.180	11.810	11.890	9.306	5,460,147
2023-03-30	11.920	12.040	11.790	11.930	9.338	3,380,004
2023-03-29	12.050	12.110	11.880	11.950	9.353	4,309,486
2023-03-28	12.310	12.390	11.970	12.020	9.408	6,146,394
2023-03-27	12.480	12.530	12.240	12.290	9.620	5,648,880
2023-03-24	12.510	12.750	12.380	12.510	9.792	5,360,988
2023-03-23	12.400	12.690	12.370	12.520	9.800	3,948,280
2023-03-22	12.470	12.810	12.400	12.480	9.768	7,298,174
2023-03-21	11.850	12.430	11.700	12.420	9.721	8,860,250
2023-03-20	12.180	12.180	11.740	11.830	9.259	8,943,820
2023-03-17	12.290	12.360	12.070	12.180	9.533	4,692,793
2023-03-16	12.400	12.400	12.100	12.110	9.479	3,194,040
2023-03-15	12.370	12.580	12.300	12.420	9.721	3,021,000
2023-03-14	12.500	12.580	12.040	12.330	9.651	5,977,788
2023-03-13	12.610	12.790	12.380	12.560	9.831	6,817,920
2023-03-10	13.040	13.270	12.820	12.840	10.050	4,973,400
2023-03-09	13.120	13.350	12.850	13.230	10.355	6,809,174
2023-03-08	12.900	13.170	12.880	13.170	10.308	4,474,406
2023-03-07	13.490	13.550	12.840	12.900	10.097	7,724,400
2023-03-06	13.280	13.580	13.200	13.490	10.559	6,313,195
2023-03-03	13.300	13.480	13.100	13.260	10.379	6,548,880
2023-03-02	13.500	13.900	13.300	13.390	10.480	9,083,044
2023-03-01	13.680	13.690	13.390	13.500	10.567	6,093,776
2023-02-28	13.790	13.840	13.480	13.650	10.684	5,398,668
2023-02-27	14.110	14.170	13.600	13.650	10.684	7,479,120
2023-02-24	14.220	14.500	13.920	14.120	11.052	8,459,760
2023-02-23	14.260	14.570	14.040	14.220	11.130	9,353,212
2023-02-22	14.030	14.500	13.940	14.180	11.099	8,627,439
2023-02-21	14.210	14.330	13.900	14.080	11.021	8,952,948
2023-02-20	14.080	14.480	14.000	14.310	11.201	9,286,596
2023-02-17	14.550	14.640	13.880	14.080	11.021	15,379,276
2023-02-16	15.300	15.440	14.290	14.530	11.373	17,044,526
2023-02-15	15.110	15.690	15.100	15.390	12.046	16,680,416
2023-02-14	14.890	15.060	14.650	14.960	11.709	12,895,328
2023-02-13	14.290	15.250	14.290	14.880	11.647	18,841,886
2023-02-10	13.900	14.590	13.900	14.120	11.052	14,807,772
2023-02-09	13.950	14.040	13.640	13.820	10.817	14,266,392
2023-02-08	14.300	14.400	13.960	14.000	10.958	8,557,080
2023-02-07	14.020	14.410	13.880	14.320	11.208	10,430,497

← NewerPage 15 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.