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
2025-07-25	16.200	16.320	15.890	16.000	15.890	17,665,152
2025-07-24	16.050	16.510	16.050	16.240	16.129	17,846,893
2025-07-23	16.800	16.850	16.120	16.190	16.079	28,839,445
2025-07-22	16.810	17.120	16.610	17.060	16.943	35,771,318
2025-07-21	16.520	16.720	16.100	16.590	16.476	24,880,561
2025-07-18	16.190	16.540	15.920	16.270	16.158	22,017,286
2025-07-17	16.160	16.670	15.580	16.190	16.079	36,098,244
2025-07-16	15.950	16.990	15.650	16.450	16.337	38,385,099
2025-07-15	15.600	15.970	15.370	15.930	15.821	23,449,380
2025-07-14	15.050	15.840	15.010	15.630	15.523	23,281,778
2025-07-11	14.910	15.160	14.730	15.030	14.927	13,690,158
2025-07-10	15.010	15.180	14.820	14.970	14.867	16,056,997
2025-07-09	14.860	15.780	14.860	15.250	15.145	31,154,925
2025-07-08	14.510	14.840	14.470	14.770	14.669	7,028,275
2025-07-07	14.530	14.720	14.410	14.540	14.440	4,986,836
2025-07-04	14.750	14.810	14.520	14.540	14.440	7,654,860
2025-07-03	14.630	14.840	14.560	14.800	14.699	6,643,660
2025-07-02	14.950	14.950	14.510	14.640	14.540	7,182,250
2025-07-01	14.980	15.020	14.780	14.910	14.808	8,471,610
2025-06-30	14.920	15.020	14.820	14.980	14.877	7,621,980
2025-06-27	14.900	14.970	14.700	14.850	14.748	8,294,428
2025-06-26	14.910	15.380	14.750	14.770	14.669	15,443,444
2025-06-25	14.600	15.200	14.600	14.920	14.818	20,837,460
2025-06-24	13.860	14.570	13.850	14.480	14.381	14,932,460
2025-06-23	13.560	13.800	13.560	13.790	13.695	6,363,200
2025-06-20	13.920	14.070	13.640	13.670	13.576	8,208,748
2025-06-19	14.150	14.390	13.910	13.950	13.854	11,195,800
2025-06-18	14.380	14.400	14.080	14.200	14.103	10,415,460
2025-06-17	14.600	14.680	14.420	14.480	14.381	6,649,328
2025-06-16	14.110	14.730	14.110	14.550	14.450	9,167,300
2025-06-13	14.640	14.700	14.220	14.230	14.132	10,883,600
2025-06-12	14.850	14.910	14.670	14.720	14.619	8,600,820
2025-06-11	14.830	15.000	14.760	14.840	14.738	9,756,800
2025-06-10	14.950	15.100	14.460	14.830	14.728	11,591,920
2025-06-09	14.890	15.080	14.830	14.980	14.877	9,027,679
2025-06-06	14.960	15.070	14.770	14.830	14.728	9,860,480
2025-06-05	14.750	15.270	14.600	15.040	14.937	16,767,200
2025-06-04	14.700	14.930	14.660	14.810	14.708	10,488,708
2025-06-03	14.460	14.780	14.460	14.640	14.540	8,701,427
2025-05-30	15.010	15.060	14.550	14.620	14.520	12,270,972
2025-05-29	14.910	15.350	14.910	15.120	15.016	11,660,940
2025-05-28	15.100	15.360	14.910	14.990	14.887	12,768,500
2025-05-27	15.450	15.520	15.050	15.220	14.996	13,038,080
2025-05-26	15.150	15.480	15.010	15.450	15.223	17,541,416
2025-05-23	16.380	16.380	15.750	15.770	15.538	17,319,148
2025-05-22	16.200	16.770	16.100	16.180	15.942	17,982,660
2025-05-21	16.570	16.680	16.160	16.280	16.041	17,776,160
2025-05-20	17.150	17.180	16.500	16.720	16.474	16,658,508
2025-05-19	16.900	17.390	16.310	16.890	16.642	20,163,272
2025-05-16	16.500	17.310	16.500	16.970	16.721	24,813,100
2025-05-15	17.050	17.050	16.470	16.590	16.346	19,250,100
2025-05-14	17.310	17.520	16.960	17.090	16.839	23,227,820
2025-05-13	17.680	17.950	17.170	17.270	17.016	32,025,060
2025-05-12	17.120	17.680	17.100	17.500	17.243	38,324,340
2025-05-09	17.350	17.450	16.600	16.860	16.612	28,399,044
2025-05-08	17.530	17.650	17.180	17.530	17.273	37,895,064
2025-05-07	18.290	18.400	17.260	17.570	17.312	54,511,104
2025-05-06	15.890	18.700	15.550	18.110	17.844	69,821,224
2025-04-30	15.170	15.770	15.000	15.590	15.361	37,942,740
2025-04-29	14.300	15.360	14.200	15.120	14.898	35,331,976

← NewerPage 6 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.