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
2026-01-21	33.280	35.200	31.970	33.950	33.717	35,398,720
2026-01-20	34.500	36.100	33.800	34.850	34.611	37,906,744
2026-01-19	34.600	35.660	33.510	34.720	34.482	36,886,962
2026-01-16	32.750	35.230	32.750	34.640	34.402	39,336,462
2026-01-15	32.040	33.130	31.910	32.360	32.138	19,647,245
2026-01-14	33.400	34.050	31.860	32.390	32.168	40,080,931
2026-01-13	36.500	36.720	33.320	33.320	33.092	49,299,981
2026-01-12	36.040	38.330	35.320	37.150	36.895	52,696,532
2026-01-09	34.500	36.740	34.320	36.400	36.150	51,631,110
2026-01-08	33.900	35.520	33.520	35.000	34.760	40,231,848
2026-01-07	34.000	36.150	33.880	34.320	34.085	43,294,624
2026-01-06	34.810	35.990	33.770	33.950	33.717	51,240,220
2026-01-05	35.000	36.750	34.580	34.900	34.661	46,294,470
2025-12-31	36.200	37.880	34.500	36.780	36.528	60,083,059
2025-12-30	31.960	39.010	31.520	35.950	35.703	76,438,459
2025-12-29	29.260	33.160	28.970	32.510	32.287	59,660,854
2025-12-26	30.810	31.210	28.930	29.640	29.437	52,485,752
2025-12-25	27.300	32.760	27.010	30.990	30.777	60,788,727
2025-12-24	28.250	28.460	26.030	27.570	27.381	39,794,621
2025-12-23	27.800	29.150	27.270	28.790	28.593	48,045,952
2025-12-22	27.670	28.490	27.030	27.790	27.599	46,292,256
2025-12-19	27.210	28.130	26.920	27.160	26.974	29,953,272
2025-12-18	27.710	29.590	26.990	27.210	27.023	40,820,300
2025-12-17	27.450	28.340	27.000	28.300	28.106	29,886,436
2025-12-16	28.740	28.880	26.840	27.250	27.063	29,051,887
2025-12-15	29.870	29.870	28.250	28.900	28.702	31,724,412
2025-12-12	30.090	31.000	29.580	29.790	29.586	37,939,741
2025-12-11	32.340	33.000	30.200	30.260	30.053	48,682,955
2025-12-10	30.780	33.700	30.150	32.020	31.800	64,294,360
2025-12-09	30.510	32.200	30.510	30.780	30.569	59,646,787
2025-12-08	28.000	33.220	26.900	32.610	32.386	89,042,115
2025-12-05	23.650	28.780	23.200	28.780	28.583	86,213,175
2025-12-04	24.690	25.200	23.070	23.980	23.816	65,858,227
2025-12-03	24.600	24.750	23.530	23.800	23.637	30,265,820
2025-12-02	25.430	25.460	24.060	24.320	24.153	41,281,036
2025-12-01	25.090	25.950	24.700	25.650	25.474	54,479,480
2025-11-28	22.890	26.830	22.500	25.130	24.958	75,680,575
2025-11-27	20.270	22.880	20.220	22.360	22.207	52,222,063
2025-11-26	19.020	20.390	18.950	20.020	19.883	31,191,440
2025-11-25	19.160	19.370	18.960	19.130	18.999	16,205,540
2025-11-24	18.910	19.280	18.300	18.970	18.840	17,909,720
2025-11-21	18.080	19.600	17.730	18.960	18.830	31,158,824
2025-11-20	18.820	18.900	18.220	18.370	18.244	11,786,400
2025-11-19	19.260	19.330	18.560	18.750	18.621	14,750,824
2025-11-18	19.170	19.800	18.850	19.350	19.217	21,070,100
2025-11-17	19.230	19.620	18.960	19.240	19.108	14,785,829
2025-11-14	19.120	19.700	18.970	19.240	19.108	15,158,070
2025-11-13	19.580	19.810	19.430	19.570	19.436	16,835,629
2025-11-12	20.120	20.320	19.400	19.700	19.565	17,717,680
2025-11-11	20.470	20.580	19.740	20.150	20.012	22,551,360
2025-11-10	21.380	21.450	19.910	20.320	20.181	39,494,412
2025-11-07	23.750	23.880	21.440	21.590	21.442	51,487,617
2025-11-06	23.490	24.690	22.440	23.990	23.826	45,973,620
2025-11-05	22.020	23.200	22.010	22.870	22.713	31,355,604
2025-11-04	24.090	24.590	22.230	22.360	22.207	41,819,853
2025-11-03	24.710	25.710	23.990	24.200	24.034	44,109,019
2025-10-31	23.090	24.440	22.640	23.700	23.537	37,849,609
2025-10-30	23.730	24.260	22.800	22.850	22.693	33,733,288
2025-10-29	24.030	24.290	23.470	23.850	23.686	31,656,116
2025-10-28	24.790	24.990	23.610	24.100	23.935	42,760,764

← NewerPage 4 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.