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
2026-07-23	14.970	15.480	14.880	15.450	15.450	6,930,748
2026-07-22	15.480	15.630	14.980	15.110	15.110	7,362,180
2026-07-21	15.300	15.590	14.030	15.590	15.590	11,555,740
2026-07-20	16.080	16.210	14.910	15.180	15.180	9,367,800
2026-07-17	16.980	17.070	15.600	15.830	15.830	8,756,360
2026-07-16	16.880	17.390	16.670	17.000	17.000	6,575,944
2026-07-15	17.330	17.550	16.770	17.050	17.050	5,908,380
2026-07-14	17.280	17.390	16.650	17.150	17.150	7,276,944
2026-07-13	18.830	18.900	17.180	17.200	17.200	12,583,500
2026-07-10	18.160	19.900	18.090	19.170	19.170	17,924,521
2026-07-09	18.600	18.600	17.310	18.150	18.150	9,372,820
2026-07-08	19.520	20.000	18.270	18.270	18.270	12,416,800
2026-07-07	20.910	21.310	19.610	19.620	19.620	15,393,605
2026-07-06	20.830	22.490	20.670	20.750	20.750	24,434,756
2026-07-03	19.800	21.970	19.750	21.140	21.140	25,747,137
2026-07-02	19.000	20.880	19.000	19.500	19.500	17,484,348
2026-07-01	18.510	19.200	18.290	18.900	18.900	10,675,890
2026-06-30	18.030	18.560	17.750	18.510	18.510	8,392,295
2026-06-29	17.960	18.040	17.260	17.810	17.810	7,958,962
2026-06-26	18.590	18.650	17.950	17.950	17.950	7,495,000
2026-06-25	19.370	19.530	18.600	18.650	18.650	8,841,040
2026-06-24	19.810	19.950	19.060	19.360	19.360	7,659,099
2026-06-23	19.750	20.670	19.500	19.900	19.900	9,015,120
2026-06-22	20.280	20.280	18.780	19.800	19.800	14,656,031
2026-06-18	20.010	20.670	19.820	20.290	20.290	8,020,100
2026-06-17	20.300	20.580	20.000	20.170	20.170	6,961,300
2026-06-16	20.300	20.750	20.030	20.490	20.490	6,894,933
2026-06-15	20.220	20.680	20.210	20.410	20.410	6,347,721
2026-06-12	20.700	21.120	20.010	20.170	20.170	7,601,200
2026-06-11	20.290	20.730	19.610	20.420	20.420	8,643,168
2026-06-10	21.600	21.750	20.170	20.430	20.430	9,354,736
2026-06-09	22.100	22.250	21.300	21.810	21.810	8,595,240
2026-06-08	21.020	22.580	21.020	21.890	21.890	10,916,400
2026-06-05	21.700	23.140	20.630	22.260	22.260	16,719,471
2026-06-04	21.560	22.580	21.330	21.870	21.720	9,039,524
2026-06-03	22.120	22.690	21.630	21.810	21.660	9,280,752
2026-06-02	22.680	22.900	21.480	22.290	22.137	11,797,588
2026-06-01	22.390	22.880	22.200	22.410	22.256	8,495,268
2026-05-29	23.800	24.010	22.210	22.390	22.236	13,413,988
2026-05-28	24.340	24.460	23.150	23.880	23.716	14,899,836
2026-05-27	26.020	26.480	24.130	24.220	24.054	21,367,791
2026-05-26	26.990	27.740	26.020	26.380	26.199	19,146,052
2026-05-25	27.830	27.960	26.700	27.120	26.934	20,386,130
2026-05-22	27.110	28.300	26.520	27.960	27.768	29,177,511
2026-05-21	26.880	28.200	26.570	27.470	27.282	34,399,433
2026-05-20	27.360	27.500	26.500	26.870	26.686	19,732,189
2026-05-19	28.090	28.220	27.330	27.670	27.480	26,911,842
2026-05-18	26.770	27.910	26.450	27.450	27.262	30,146,854
2026-05-15	25.490	27.480	25.360	26.720	26.537	25,136,754
2026-05-14	26.350	26.600	25.350	25.350	25.176	13,754,660
2026-05-13	26.270	26.430	25.910	26.190	26.010	11,072,324
2026-05-12	26.980	27.480	26.400	26.440	26.259	15,323,548
2026-05-11	26.850	27.440	26.790	27.010	26.825	21,830,533
2026-05-08	25.300	27.600	25.210	27.250	27.063	34,703,956
2026-05-07	24.200	25.980	24.070	25.550	25.375	19,195,700
2026-05-06	23.810	24.430	23.640	24.180	24.014	8,410,200
2026-04-30	22.870	23.950	22.850	23.780	23.617	9,765,360
2026-04-29	22.500	23.180	22.500	22.920	22.763	6,056,873
2026-04-28	23.610	23.770	22.720	22.860	22.703	9,022,560
2026-04-27	23.860	24.120	23.200	23.830	23.667	7,845,407

← NewerPage 2 of 21 · 1,212 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.