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
2023-02-06	14.100	14.560	13.950	14.100	11.036	15,847,270
2023-02-03	13.310	14.200	13.260	14.150	11.075	19,825,315
2023-02-02	12.870	13.660	12.860	13.460	10.535	16,007,103
2023-02-01	12.720	12.890	12.640	12.870	10.074	6,712,192
2023-01-31	12.600	12.800	12.410	12.760	9.987	7,545,205
2023-01-30	12.450	12.830	12.450	12.570	9.839	11,100,963
2023-01-20	12.140	12.480	12.120	12.270	9.604	7,164,483
2023-01-19	11.950	12.080	11.860	12.060	9.440	5,145,464
2023-01-18	12.000	12.250	11.920	11.980	9.377	6,374,016
2023-01-17	12.200	12.250	11.930	12.010	9.400	5,510,599
2023-01-16	12.200	12.340	12.030	12.150	9.510	6,692,167
2023-01-13	12.370	12.450	12.150	12.200	9.549	6,036,738
2023-01-12	12.300	12.620	12.280	12.390	9.698	6,138,834
2023-01-11	12.570	12.700	12.270	12.290	9.620	7,653,800
2023-01-10	13.130	13.150	12.540	12.610	9.870	11,894,284
2023-01-09	12.030	13.120	11.990	13.040	10.207	22,143,727
2023-01-06	11.840	12.150	11.820	11.920	9.330	12,067,136
2023-01-05	11.890	12.020	11.760	11.870	9.291	6,686,295
2023-01-04	12.050	12.150	11.630	11.880	9.299	8,541,286
2023-01-03	11.550	12.180	11.520	12.130	9.494	9,164,707
2022-12-30	11.610	11.880	11.440	11.540	9.033	5,725,140
2022-12-29	11.900	12.010	11.530	11.540	9.033	5,784,600
2022-12-28	12.240	12.240	11.680	11.990	9.385	7,177,422
2022-12-27	12.280	12.440	11.910	12.300	9.627	6,409,674
2022-12-26	11.880	12.420	11.880	12.280	9.612	4,062,426
2022-12-23	12.070	12.210	11.890	11.930	9.338	3,084,772
2022-12-22	12.330	12.580	12.060	12.140	9.502	5,118,018
2022-12-21	12.500	12.860	12.220	12.420	9.721	5,225,300
2022-12-20	12.090	12.680	11.880	12.660	9.909	10,210,448
2022-12-19	12.000	12.380	11.880	12.070	9.447	5,933,953
2022-12-16	12.350	12.390	11.890	11.990	9.385	7,152,960
2022-12-15	12.120	12.540	12.020	12.490	9.776	6,822,888
2022-12-14	12.560	12.630	12.120	12.210	9.557	7,488,649
2022-12-13	13.280	13.330	12.330	12.560	9.831	11,750,040
2022-12-12	13.240	13.360	13.020	13.360	10.457	4,052,640
2022-12-09	13.520	13.540	13.200	13.240	10.363	4,745,148
2022-12-08	13.880	13.880	13.450	13.450	10.527	5,759,652
2022-12-07	13.340	13.980	13.170	13.700	10.723	12,964,390
2022-12-06	13.480	13.480	13.170	13.360	10.457	5,575,237
2022-12-05	13.520	13.650	13.190	13.480	10.551	8,530,962
2022-12-02	13.800	13.940	13.400	13.500	10.567	9,448,942
2022-12-01	13.820	14.140	13.760	13.880	10.864	8,449,707
2022-11-30	14.560	14.600	13.680	13.900	10.880	16,900,098
2022-11-29	14.780	14.860	14.320	14.780	11.569	16,679,718
2022-11-28	13.900	15.070	13.750	15.070	11.795	19,955,521
2022-11-25	13.640	14.260	13.550	13.970	10.935	11,118,805
2022-11-24	13.920	14.250	13.680	13.760	10.770	5,880,596
2022-11-23	13.450	13.970	13.010	13.920	10.895	11,733,306
2022-11-22	14.110	14.320	13.300	13.500	10.567	13,563,120
2022-11-21	13.910	14.440	13.580	14.270	11.169	9,773,805
2022-11-18	14.230	14.630	13.850	13.930	10.903	8,985,960
2022-11-17	14.290	14.600	13.650	14.110	11.044	12,039,240
2022-11-16	14.700	14.750	14.130	14.200	11.114	7,885,320
2022-11-15	13.870	14.890	13.770	14.790	11.576	13,061,708
2022-11-14	14.730	14.890	13.690	14.040	10.989	14,621,252
2022-11-11	14.990	15.300	14.450	14.830	11.608	11,855,880
2022-11-10	15.250	15.370	14.510	14.620	11.443	10,738,172
2022-11-09	15.570	15.600	15.120	15.300	11.975	8,900,280
2022-11-08	15.500	15.790	14.900	15.530	12.156	14,130,691
2022-11-07	15.560	15.910	15.250	15.410	12.062	12,291,166

← NewerPage 16 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.