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
2022-02-10	15.750	15.800	14.720	14.920	11.497	6,255,754
2022-02-09	15.600	15.830	15.350	15.720	12.114	4,755,480
2022-02-08	15.100	15.980	14.800	15.700	12.099	8,554,762
2022-02-07	15.550	16.090	14.900	15.130	11.659	4,973,484
2022-01-28	15.000	15.730	14.240	15.460	11.914	10,423,024
2022-01-27	15.500	15.600	14.710	14.720	11.343	4,299,480
2022-01-26	14.850	15.650	14.770	15.520	11.960	8,166,190
2022-01-25	15.330	15.960	14.700	14.740	11.359	7,041,720
2022-01-24	15.530	15.660	15.140	15.350	11.829	7,467,567
2022-01-21	15.940	16.050	15.270	15.450	11.906	8,481,300
2022-01-20	16.770	16.850	15.840	15.940	12.283	8,494,488
2022-01-19	16.710	16.940	16.480	16.770	12.923	4,651,954
2022-01-18	17.350	17.440	16.750	16.800	12.946	7,098,075
2022-01-17	17.000	17.470	16.600	17.360	13.378	9,672,648
2022-01-14	17.500	18.080	17.100	17.210	13.262	6,622,615
2022-01-13	18.380	18.550	17.500	17.570	13.540	6,833,400
2022-01-12	18.160	18.490	18.040	18.310	14.110	5,959,557
2022-01-11	18.850	19.120	17.710	18.160	13.994	10,458,136
2022-01-10	19.290	19.300	17.880	18.930	14.588	14,061,708
2022-01-07	21.100	21.200	19.120	19.190	14.788	12,580,478
2022-01-06	21.300	21.520	20.400	21.050	16.221	11,407,512
2022-01-05	21.880	22.260	21.160	21.420	16.506	5,990,160
2022-01-04	21.820	22.700	21.520	21.990	16.946	5,705,875
2021-12-31	22.150	22.220	21.020	21.920	16.892	8,844,945
2021-12-30	20.690	22.580	20.240	22.050	16.992	15,853,548
2021-12-29	19.080	21.000	18.700	20.680	15.936	15,780,312
2021-12-28	20.310	20.390	18.030	19.070	14.696	11,998,558
2021-12-27	19.490	20.150	18.700	19.850	15.297	6,337,992
2021-12-24	20.290	20.780	19.290	19.350	14.911	9,385,317
2021-12-23	19.280	20.760	19.230	20.340	15.674	8,271,122
2021-12-22	19.080	19.730	18.700	19.680	15.166	8,078,808
2021-12-21	18.430	19.300	18.430	19.000	14.642	6,145,548
2021-12-20	18.510	19.000	18.260	18.450	14.218	4,781,760
2021-12-17	20.140	20.240	18.650	18.680	14.395	10,666,869
2021-12-16	20.000	21.190	20.000	20.270	15.620	12,008,386
2021-12-15	22.410	22.950	21.000	21.310	16.422	15,850,202
2021-12-14	19.260	21.100	19.070	21.040	16.214	13,673,396
2021-12-13	19.660	19.750	18.990	19.250	14.834	6,397,152
2021-12-10	19.730	19.900	19.000	19.600	15.104	8,516,556
2021-12-09	19.500	21.400	19.450	19.550	15.065	18,936,979
2021-12-08	18.220	19.550	18.000	19.420	14.965	14,469,428
2021-12-07	19.110	19.350	18.000	18.190	14.017	10,161,830
2021-12-06	19.570	19.800	19.010	19.090	14.711	6,280,634
2021-12-03	19.700	20.070	19.500	19.560	15.073	4,544,472
2021-12-02	20.520	20.800	19.600	19.760	15.227	7,313,124
2021-12-01	21.340	22.020	20.510	20.680	15.936	7,933,336
2021-11-30	22.190	22.650	20.000	21.480	16.553	11,289,754
2021-11-29	21.870	22.900	21.830	22.160	17.077	4,593,766
2021-11-26	22.050	22.700	21.950	22.650	17.454	4,016,071
2021-11-25	22.490	22.540	21.600	22.300	17.185	5,074,548
2021-11-24	23.510	23.540	22.080	22.300	17.185	8,063,340
2021-11-23	24.240	24.750	23.260	23.460	18.078	6,495,691
2021-11-22	23.950	24.810	23.650	24.470	18.857	7,209,543
2021-11-19	24.010	24.690	23.500	23.950	18.456	9,071,545
2021-11-18	22.120	25.880	21.640	24.860	19.157	14,209,933
2021-11-17	21.630	22.400	21.260	22.180	17.092	4,450,920
2021-11-16	22.000	22.430	20.920	21.340	16.445	5,002,609
2021-11-15	22.750	22.750	21.430	22.020	16.969	6,500,628
2021-11-12	22.000	22.700	21.900	22.560	17.385	5,563,668
2021-11-11	22.970	23.320	21.730	22.120	17.046	8,355,580

← NewerPage 20 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.