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
2022-11-04	15.850	16.300	15.350	15.570	12.187	20,936,430
2022-11-03	15.650	15.970	15.200	15.860	12.414	14,396,582
2022-11-02	15.360	16.060	15.150	15.640	12.242	19,930,896
2022-11-01	13.210	15.450	13.210	15.450	12.093	24,088,081
2022-10-31	12.720	13.380	12.490	13.190	10.324	17,473,227
2022-10-28	13.460	13.590	12.690	12.740	9.972	11,968,016
2022-10-27	14.000	14.190	13.310	13.310	10.418	14,118,537
2022-10-26	11.990	14.230	11.990	13.700	10.723	25,543,152
2022-10-25	13.180	13.280	11.920	12.160	9.518	23,532,943
2022-10-24	13.550	14.060	13.320	13.540	10.598	11,364,360
2022-10-21	13.150	13.840	13.130	13.520	10.582	13,899,645
2022-10-20	13.750	13.750	12.800	13.230	10.355	14,706,768
2022-10-19	14.900	14.900	13.380	14.030	10.981	18,796,987
2022-10-18	14.170	14.990	14.170	14.960	11.709	8,978,792
2022-10-17	14.260	14.610	13.900	14.180	11.099	6,343,200
2022-10-14	14.300	14.600	13.960	14.350	11.232	5,976,972
2022-10-13	13.710	14.800	13.620	14.070	11.013	8,616,360
2022-10-12	12.920	14.050	12.750	13.970	10.935	7,977,840
2022-10-11	12.730	13.140	12.600	12.930	10.120	6,136,544
2022-10-10	13.310	13.500	12.610	12.700	9.940	8,422,314
2022-09-30	13.640	13.960	13.270	13.320	10.426	7,279,656
2022-09-29	14.250	14.330	13.500	13.890	10.872	9,112,413
2022-09-28	15.000	15.200	13.890	13.910	10.888	8,077,368
2022-09-27	14.990	15.650	14.740	15.060	11.788	5,760,171
2022-09-26	14.600	15.100	14.500	14.790	11.576	8,243,373
2022-09-23	15.490	15.500	14.380	14.630	11.451	12,978,232
2022-09-22	15.510	16.150	15.110	15.500	12.132	9,408,902
2022-09-21	16.030	16.480	15.600	15.670	12.265	8,883,294
2022-09-20	15.980	16.480	15.590	16.320	12.774	11,292,236
2022-09-19	15.580	16.730	15.250	15.970	12.500	15,861,145
2022-09-16	15.990	16.210	15.280	15.530	12.156	11,540,010
2022-09-15	17.360	17.470	15.540	15.680	12.273	14,434,795
2022-09-14	17.780	18.140	16.900	17.450	13.658	11,356,264
2022-09-13	17.810	18.790	17.550	18.420	14.418	9,919,494
2022-09-09	18.290	18.340	17.490	17.960	14.058	8,571,501
2022-09-08	18.570	18.750	18.080	18.550	14.519	11,493,638
2022-09-07	17.400	19.500	17.300	18.900	14.793	20,507,058
2022-09-06	17.020	17.980	16.480	17.680	13.838	15,874,752
2022-09-05	17.000	18.080	16.690	16.810	13.157	18,660,934
2022-09-02	16.040	17.260	15.520	17.070	13.361	21,520,914
2022-09-01	17.020	17.400	15.900	16.120	12.617	22,015,434
2022-08-31	16.980	17.480	15.600	16.340	12.790	32,462,508
2022-08-30	15.900	17.770	15.100	16.980	13.290	33,939,900
2022-08-29	16.110	16.430	15.160	15.660	12.257	27,274,884
2022-08-26	16.260	17.640	15.940	16.430	12.860	23,772,589
2022-08-25	17.410	17.500	15.910	16.260	12.727	24,289,417
2022-08-24	18.550	19.080	17.130	17.390	13.611	27,858,816
2022-08-23	19.010	19.220	17.920	19.100	14.950	38,426,013
2022-08-22	16.780	19.660	16.780	19.090	14.942	43,958,590
2022-08-19	17.200	18.250	16.670	16.770	13.126	47,835,914
2022-08-18	16.990	17.950	16.290	17.720	13.870	65,586,902
2022-08-17	13.900	16.380	13.710	16.380	12.821	67,266,288
2022-08-16	13.270	13.980	13.130	13.650	10.684	36,557,682
2022-08-15	11.420	13.100	11.420	12.860	10.066	23,727,648
2022-08-12	11.710	11.890	11.490	11.510	9.009	5,813,520
2022-08-11	11.770	11.910	11.500	11.730	9.181	6,038,388
2022-08-10	11.710	11.830	11.590	11.660	9.126	5,871,152
2022-08-09	11.560	11.950	11.560	11.760	9.205	5,904,000
2022-08-08	11.130	11.610	10.810	11.580	9.064	9,384,838
2022-08-05	11.410	11.590	10.920	11.090	8.680	10,343,486

← NewerPage 17 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.