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
2022-05-12	8.430	8.660	8.320	8.480	6.535	5,606,854
2022-05-11	8.400	8.840	8.310	8.440	6.504	8,452,200
2022-05-10	7.910	8.390	7.910	8.350	6.435	6,288,600
2022-05-09	8.060	8.300	7.890	8.100	6.242	4,283,088
2022-05-06	8.100	8.120	7.870	7.990	6.157	4,387,226
2022-05-05	8.310	8.420	8.080	8.180	6.304	6,133,621
2022-04-29	7.880	8.400	7.880	8.310	6.404	8,730,036
2022-04-28	7.900	8.130	7.720	7.770	5.988	6,595,278
2022-04-27	7.550	7.980	7.290	7.960	6.134	6,123,716
2022-04-26	7.960	8.040	7.520	7.550	5.818	7,019,876
2022-04-25	8.670	8.740	7.880	7.950	6.126	8,244,504
2022-04-22	8.890	9.030	8.720	8.830	6.804	4,730,040
2022-04-21	9.520	9.570	8.940	8.990	6.928	7,326,952
2022-04-20	9.640	9.850	9.360	9.430	7.267	5,061,782
2022-04-19	9.730	9.900	9.500	9.660	7.444	5,140,680
2022-04-18	9.340	9.700	9.100	9.640	7.429	6,323,288
2022-04-15	9.550	9.600	9.160	9.400	7.244	7,257,886
2022-04-14	9.760	9.940	9.480	9.620	7.413	10,299,592
2022-04-13	10.200	10.300	9.830	9.880	7.614	7,540,920
2022-04-12	10.040	10.310	9.980	10.290	7.930	4,903,440
2022-04-11	10.580	10.650	10.000	10.140	7.814	6,154,618
2022-04-08	10.810	10.890	10.500	10.530	8.115	5,104,080
2022-04-07	11.140	11.250	10.750	10.750	8.284	6,582,795
2022-04-06	11.010	11.340	10.940	11.140	8.585	6,388,851
2022-04-01	11.410	11.470	11.080	11.100	8.554	5,434,080
2022-03-31	11.300	11.440	11.210	11.380	8.770	4,149,192
2022-03-30	11.100	11.520	11.100	11.380	8.770	5,645,172
2022-03-29	11.320	11.560	11.000	11.000	8.477	5,405,655
2022-03-28	11.310	11.620	11.140	11.460	8.831	4,392,360
2022-03-25	11.730	11.800	11.400	11.410	8.793	6,562,440
2022-03-24	11.700	11.740	11.450	11.490	8.854	7,024,896
2022-03-23	11.800	11.970	11.410	11.790	9.085	7,607,965
2022-03-22	11.680	11.790	11.340	11.530	8.885	7,340,352
2022-03-21	11.710	11.930	11.530	11.680	9.001	7,543,759
2022-03-18	11.620	11.800	11.530	11.610	8.947	4,982,856
2022-03-17	11.520	11.990	11.350	11.670	8.993	8,904,352
2022-03-16	11.470	11.480	10.840	11.320	8.723	11,349,193
2022-03-15	11.490	11.750	11.010	11.010	8.484	6,060,552
2022-03-14	12.000	12.200	11.650	11.650	8.978	5,676,010
2022-03-11	12.140	12.400	11.790	12.180	9.386	6,691,080
2022-03-10	12.390	12.500	12.130	12.210	9.409	6,982,308
2022-03-09	12.360	12.450	11.530	12.100	9.324	7,704,840
2022-03-08	12.950	13.100	12.220	12.360	9.525	6,746,580
2022-03-07	13.340	13.450	12.800	12.930	9.964	6,880,536
2022-03-04	13.540	13.820	13.260	13.330	10.272	5,244,228
2022-03-03	14.150	14.280	13.600	13.660	10.526	5,861,316
2022-03-02	14.100	14.190	13.960	14.070	10.842	4,216,680
2022-03-01	13.920	14.580	13.850	14.190	10.935	8,204,964
2022-02-28	14.070	14.200	13.580	13.810	10.642	6,163,872
2022-02-25	14.000	14.370	13.800	14.110	10.873	6,554,520
2022-02-24	14.560	14.760	13.680	13.900	10.711	7,638,931
2022-02-23	13.900	14.700	13.810	14.500	11.174	8,115,439
2022-02-22	14.170	14.190	13.600	13.880	10.696	5,305,083
2022-02-21	14.230	14.450	14.100	14.180	10.927	3,865,276
2022-02-18	14.170	14.410	14.100	14.220	10.958	3,286,438
2022-02-17	14.210	14.520	14.150	14.330	11.043	4,133,770
2022-02-16	14.130	14.430	13.920	14.330	11.043	5,335,200
2022-02-15	13.510	14.160	13.260	14.080	10.850	7,181,599
2022-02-14	13.750	14.110	13.340	13.510	10.411	11,149,320
2022-02-11	14.920	14.950	13.500	13.830	10.658	13,273,558

← NewerPage 19 of 21 · 1,220 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.