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
2022-08-04	11.490	11.820	11.300	11.460	8.970	8,483,280
2022-08-03	11.220	12.040	11.220	11.370	8.899	12,497,877
2022-08-02	11.960	12.020	11.050	11.330	8.868	11,065,284
2022-08-01	12.200	12.300	11.950	12.090	9.463	6,739,579
2022-07-29	12.210	12.580	12.100	12.280	9.612	8,954,731
2022-07-28	12.570	12.660	12.100	12.200	9.549	9,242,340
2022-07-27	12.040	12.640	12.000	12.470	9.760	10,147,248
2022-07-26	12.060	12.170	11.760	12.110	9.479	6,432,264
2022-07-25	12.490	12.510	11.900	12.070	9.447	8,327,742
2022-07-22	12.750	12.890	12.350	12.450	9.745	11,297,870
2022-07-21	13.090	13.280	12.710	12.750	9.980	12,254,542
2022-07-20	12.850	13.520	12.650	13.260	10.379	17,734,336
2022-07-19	12.880	13.450	12.680	12.970	10.152	13,276,773
2022-07-18	13.010	13.330	12.700	12.880	10.081	12,160,888
2022-07-15	12.930	13.650	12.720	12.990	10.167	21,356,907
2022-07-14	12.390	13.240	12.360	13.060	10.222	17,726,091
2022-07-13	11.690	12.550	11.690	12.500	9.784	14,747,979
2022-07-12	12.070	12.440	11.630	11.700	9.158	11,609,833
2022-07-11	12.280	12.370	11.820	11.950	9.353	9,267,085
2022-07-08	12.420	12.800	12.240	12.380	9.690	11,101,880
2022-07-07	12.100	12.470	11.940	12.320	9.643	9,992,176
2022-07-06	12.060	12.530	11.910	12.170	9.526	10,515,973
2022-07-05	12.400	12.460	11.870	12.090	9.463	12,939,654
2022-07-04	12.770	12.800	12.200	12.490	9.776	12,985,560
2022-07-01	12.050	12.970	11.800	12.900	10.097	21,320,580
2022-06-30	12.340	12.530	11.910	12.040	9.424	16,389,140
2022-06-29	13.200	13.370	12.300	12.330	9.651	22,994,950
2022-06-28	13.430	13.430	12.870	13.200	10.332	16,896,000
2022-06-27	13.750	13.980	13.370	13.430	10.512	17,687,426
2022-06-24	13.420	14.200	13.270	13.690	10.715	21,797,823
2022-06-23	13.280	13.600	12.710	13.420	10.504	20,792,709
2022-06-22	13.680	14.000	13.150	13.240	10.363	22,121,877
2022-06-21	14.100	14.120	13.300	13.850	10.841	22,534,026
2022-06-20	13.670	14.800	13.670	13.750	10.762	33,218,886
2022-06-17	12.300	13.310	12.280	13.310	10.418	27,543,752
2022-06-16	12.510	13.160	12.390	12.440	9.737	19,064,384
2022-06-15	13.040	13.220	12.430	12.520	9.800	23,008,152
2022-06-14	12.830	13.370	12.340	13.150	10.293	27,221,355
2022-06-13	12.150	13.250	12.030	12.870	10.074	29,452,485
2022-06-10	11.260	12.300	11.260	12.030	9.416	25,637,908
2022-06-09	12.400	12.400	11.400	11.470	8.978	32,111,942
2022-06-08	11.750	12.770	11.390	12.470	9.760	40,090,044
2022-06-07	11.190	12.090	10.880	12.010	9.400	39,268,280
2022-06-06	10.890	11.650	10.890	11.130	8.712	37,974,847
2022-06-02	9.630	11.230	9.630	10.530	8.242	37,633,094
2022-06-01	9.680	9.850	9.550	9.700	7.475	12,650,868
2022-05-31	9.500	9.970	9.360	9.800	7.552	18,667,174
2022-05-30	9.610	9.670	9.180	9.350	7.205	11,803,548
2022-05-27	9.630	9.850	9.500	9.600	7.398	14,026,380
2022-05-26	10.080	10.080	9.400	9.600	7.398	17,120,280
2022-05-25	9.850	10.140	9.600	10.000	7.706	21,501,309
2022-05-24	9.880	10.490	9.780	9.800	7.552	33,435,477
2022-05-23	10.000	10.190	9.530	10.020	7.722	32,194,240
2022-05-20	9.120	9.880	9.110	9.770	7.529	39,525,298
2022-05-19	8.510	9.530	8.450	9.090	7.005	19,760,467
2022-05-18	8.540	8.710	8.350	8.610	6.635	8,424,600
2022-05-17	8.360	8.420	8.180	8.420	6.489	5,503,344
2022-05-16	8.500	8.650	8.260	8.420	6.489	6,823,274
2022-05-13	8.480	8.550	8.300	8.400	6.473	5,680,968
2022-05-12	8.430	8.660	8.320	8.480	6.535	5,606,854

← NewerPage 18 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.