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
2025-10-27	22.960	24.660	22.960	24.150	23.984	64,482,695
2025-10-24	19.900	22.360	19.670	21.640	21.492	56,327,805
2025-10-23	19.870	20.940	19.380	19.810	19.674	32,710,340
2025-10-22	20.790	20.980	19.800	20.320	20.181	35,186,162
2025-10-21	21.000	22.120	20.230	21.180	21.035	49,702,693
2025-10-20	19.690	21.450	19.660	20.730	20.588	56,368,624
2025-10-17	19.790	19.990	18.820	18.960	18.830	32,702,928
2025-10-16	19.660	20.690	19.500	19.880	19.744	41,910,088
2025-10-15	20.060	21.110	19.580	20.590	20.449	50,874,530
2025-10-14	20.150	21.670	19.730	19.990	19.853	43,846,655
2025-10-13	17.940	20.050	17.780	19.660	19.525	43,992,925
2025-10-10	18.810	20.950	18.810	18.990	18.860	50,181,460
2025-10-09	19.200	19.500	18.390	18.550	18.423	32,745,726
2025-09-30	19.220	19.420	18.610	19.030	18.900	34,899,262
2025-09-29	19.930	20.010	19.020	19.210	19.078	46,638,804
2025-09-26	19.910	20.610	19.600	19.730	19.595	60,021,151
2025-09-25	18.760	20.780	18.760	19.290	19.158	89,109,667
2025-09-24	15.700	18.840	15.440	18.020	17.896	98,571,862
2025-09-23	15.520	15.830	15.030	15.700	15.592	18,172,015
2025-09-22	15.540	15.860	15.440	15.630	15.523	12,285,720
2025-09-19	16.130	16.280	15.450	15.540	15.433	19,518,520
2025-09-18	16.600	16.820	15.980	16.260	16.149	32,970,760
2025-09-17	16.200	16.740	16.200	16.500	16.387	32,438,320
2025-09-16	15.750	17.150	15.630	17.000	16.883	45,759,944
2025-09-15	15.090	15.930	15.080	15.780	15.672	24,800,588
2025-09-12	15.380	15.420	15.130	15.160	15.056	9,706,060
2025-09-11	15.100	15.380	14.900	15.380	15.275	9,805,100
2025-09-10	15.290	15.430	15.050	15.120	15.016	7,876,904
2025-09-09	15.520	15.550	15.180	15.290	15.185	10,025,500
2025-09-08	15.000	15.590	14.990	15.510	15.404	15,026,940
2025-09-05	14.660	15.020	14.630	14.980	14.877	8,567,636
2025-09-04	14.830	15.090	14.430	14.660	14.560	11,057,424
2025-09-03	15.590	15.810	14.790	14.840	14.738	14,520,696
2025-09-02	15.440	15.830	14.840	15.660	15.553	21,757,641
2025-09-01	15.600	15.850	15.380	15.390	15.284	12,953,496
2025-08-29	15.830	15.930	15.520	15.600	15.493	11,043,420
2025-08-28	15.940	16.150	15.250	15.840	15.731	17,081,520
2025-08-27	16.820	16.860	15.740	16.010	15.900	18,744,832
2025-08-26	17.000	17.000	16.760	16.780	16.665	12,969,229
2025-08-25	17.050	17.200	16.840	17.060	16.943	21,083,588
2025-08-22	16.520	17.220	16.450	17.000	16.883	26,290,804
2025-08-21	16.800	16.900	16.410	16.530	16.417	15,521,658
2025-08-20	16.750	16.970	16.640	16.890	16.774	14,297,848
2025-08-19	16.510	17.060	16.280	16.920	16.804	25,233,886
2025-08-18	16.600	16.720	16.460	16.510	16.397	16,449,132
2025-08-15	16.230	16.630	16.180	16.540	16.427	15,525,500
2025-08-14	16.800	16.830	16.120	16.230	16.119	16,110,760
2025-08-13	16.660	16.900	16.460	16.690	16.576	15,239,014
2025-08-12	16.980	16.980	16.460	16.680	16.566	20,057,159
2025-08-11	16.920	17.400	16.850	17.150	17.032	21,726,468
2025-08-08	17.000	17.350	16.790	16.970	16.854	21,394,252
2025-08-07	17.210	17.210	16.750	17.010	16.893	23,876,207
2025-08-06	16.090	17.350	16.090	17.230	17.112	38,346,878
2025-08-05	16.120	16.320	15.900	16.170	16.059	13,007,142
2025-08-04	15.620	16.130	15.500	16.110	16.000	15,309,118
2025-08-01	15.430	15.660	15.370	15.650	15.543	8,365,119
2025-07-31	15.500	15.720	15.360	15.400	15.294	8,981,600
2025-07-30	15.880	15.930	15.380	15.550	15.443	14,498,776
2025-07-29	15.660	16.000	15.660	15.960	15.851	12,001,216
2025-07-28	16.800	16.880	15.730	15.870	15.761	24,194,602

← NewerPage 5 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.