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
2026-04-24	24.000	24.470	23.920	24.000	23.835	7,045,851
2026-04-23	24.930	25.120	23.980	24.140	23.974	10,649,716
2026-04-22	24.810	25.120	24.670	25.080	24.908	7,664,029
2026-04-21	25.080	25.440	24.700	25.000	24.829	9,500,920
2026-04-20	25.070	25.550	24.990	25.240	25.067	8,876,800
2026-04-17	24.900	25.260	24.700	25.130	24.958	10,334,128
2026-04-16	25.600	25.800	24.900	25.120	24.948	11,387,708
2026-04-15	25.580	25.710	24.940	25.050	24.878	12,803,728
2026-04-14	24.900	25.600	24.760	25.520	25.345	18,225,476
2026-04-13	24.300	24.940	24.080	24.700	24.531	11,869,500
2026-04-10	24.450	25.100	24.300	24.570	24.402	13,106,900
2026-04-09	24.350	24.480	23.950	24.150	23.984	10,660,567
2026-04-08	23.300	24.850	23.070	24.660	24.491	20,204,500
2026-04-07	22.550	22.870	22.390	22.640	22.485	7,149,720
2026-04-03	23.000	23.310	22.510	22.620	22.465	11,326,100
2026-04-02	23.100	24.310	22.810	23.280	23.120	17,287,600
2026-04-01	23.500	23.600	23.100	23.220	23.061	6,659,300
2026-03-31	23.300	23.710	23.010	23.010	22.852	6,689,084
2026-03-30	22.770	23.350	22.760	23.260	23.101	4,574,000
2026-03-27	22.540	23.390	22.500	23.230	23.071	6,729,500
2026-03-26	23.540	23.810	22.810	22.860	22.703	8,395,940
2026-03-25	22.750	23.620	22.750	23.470	23.309	8,116,100
2026-03-24	23.000	23.050	22.000	22.700	22.544	9,246,461
2026-03-23	23.010	23.740	22.100	22.360	22.207	11,613,268
2026-03-20	24.200	24.370	23.320	23.330	23.170	8,160,020
2026-03-19	24.470	24.640	23.920	23.960	23.796	7,856,489
2026-03-18	24.510	24.950	24.410	24.910	24.739	5,553,048
2026-03-17	25.410	25.580	24.440	24.470	24.302	6,183,300
2026-03-16	25.010	25.460	24.810	25.360	25.186	6,231,435
2026-03-13	25.680	25.790	25.150	25.190	25.017	6,286,030
2026-03-12	26.160	26.470	25.660	25.890	25.712	6,405,800
2026-03-11	26.670	27.080	26.120	26.260	26.080	10,350,660
2026-03-10	26.050	26.980	26.030	26.670	26.487	12,527,928
2026-03-09	25.180	25.810	25.000	25.770	25.593	7,890,960
2026-03-06	25.510	26.140	25.460	26.000	25.822	6,375,340
2026-03-05	25.780	26.150	25.550	25.740	25.564	8,734,424
2026-03-04	24.300	25.510	24.300	25.250	25.077	10,016,474
2026-03-03	26.770	27.050	24.870	24.930	24.759	16,288,480
2026-03-02	26.970	27.450	26.600	26.800	26.616	12,200,175
2026-02-27	27.490	27.800	27.400	27.580	27.391	9,127,263
2026-02-26	27.820	28.010	27.500	27.690	27.500	10,072,900
2026-02-25	27.850	28.130	27.500	27.760	27.570	11,218,684
2026-02-24	29.110	29.150	27.610	27.900	27.709	15,510,630
2026-02-13	28.200	29.100	28.120	28.730	28.533	13,578,985
2026-02-12	28.150	28.800	28.010	28.330	28.136	11,500,900
2026-02-11	28.780	29.150	28.270	28.350	28.156	14,041,121
2026-02-10	28.400	29.760	28.320	29.200	29.000	24,286,948
2026-02-09	28.400	28.700	27.900	28.570	28.374	14,954,140
2026-02-06	27.000	28.840	26.800	28.060	27.868	22,300,600
2026-02-05	27.800	27.810	27.050	27.120	26.934	13,697,860
2026-02-04	28.380	28.690	27.800	28.050	27.858	16,022,952
2026-02-03	28.350	28.950	27.770	28.780	28.583	21,635,614
2026-02-02	28.870	29.950	28.300	28.620	28.424	23,081,079
2026-01-30	28.190	29.190	27.900	28.530	28.334	16,012,704
2026-01-29	29.240	29.470	28.400	28.580	28.384	16,924,085
2026-01-28	29.890	30.180	29.070	29.520	29.318	18,820,065
2026-01-27	29.770	30.690	29.330	30.320	30.112	19,842,031
2026-01-26	34.470	35.100	30.160	30.200	29.993	44,622,536
2026-01-23	34.020	35.150	33.690	34.820	34.581	32,653,765
2026-01-22	34.200	35.950	33.680	33.830	33.598	29,722,997

← NewerPage 3 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.