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
2025-04-28	14.780	14.830	14.340	14.440	14.228	20,271,000
2025-04-25	14.430	15.030	14.430	14.820	14.602	32,447,900
2025-04-24	14.400	14.940	14.140	14.250	14.041	26,099,380
2025-04-23	13.680	14.650	13.660	14.500	14.287	36,209,099
2025-04-22	13.870	13.950	13.550	13.580	13.381	14,780,860
2025-04-21	13.450	13.980	13.350	13.950	13.745	17,149,620
2025-04-18	13.700	14.100	13.420	13.620	13.420	16,028,656
2025-04-17	14.000	14.290	13.710	13.750	13.548	18,065,720
2025-04-16	14.580	14.750	13.940	14.120	13.913	22,132,387
2025-04-15	14.720	15.020	14.400	14.740	14.524	24,815,200
2025-04-14	14.790	15.040	14.540	14.720	14.504	25,876,199
2025-04-11	14.300	14.730	14.100	14.400	14.189	29,203,460
2025-04-10	14.000	15.030	14.000	14.430	14.218	46,381,525
2025-04-09	12.830	13.940	11.290	13.640	13.440	49,691,269
2025-04-08	13.720	14.230	12.450	13.390	13.193	50,589,180
2025-04-07	15.080	15.490	13.580	13.580	13.381	40,467,140
2025-04-03	17.260	18.810	16.730	16.970	16.721	48,482,506
2025-04-02	18.330	19.200	17.450	17.600	17.342	58,589,894
2025-04-01	17.950	19.590	17.740	18.710	18.435	79,879,723
2025-03-31	17.210	18.580	15.860	18.230	17.962	67,939,864
2025-03-28	17.110	18.560	17.110	17.770	17.509	78,190,656
2025-03-27	19.000	19.390	17.010	17.080	16.829	86,785,198
2025-03-26	15.620	18.890	15.430	18.890	18.613	47,547,707
2025-03-25	15.010	17.640	15.010	15.740	15.509	58,408,866
2025-03-24	15.780	15.920	14.430	14.880	14.661	31,444,767
2025-03-21	16.930	16.990	15.660	15.800	15.568	42,283,700
2025-03-20	16.680	17.890	16.510	16.930	16.681	62,384,167
2025-03-19	15.650	17.410	15.580	16.760	16.514	53,968,710
2025-03-18	15.060	15.940	14.950	15.850	15.617	39,898,868
2025-03-17	14.650	15.080	14.440	15.070	14.849	19,947,580
2025-03-14	14.190	14.790	14.040	14.680	14.464	19,596,976
2025-03-13	14.900	14.960	14.000	14.230	14.021	26,938,896
2025-03-12	15.080	15.270	14.880	14.980	14.760	22,306,460
2025-03-11	15.190	15.530	14.840	15.100	14.878	25,004,659
2025-03-10	15.330	15.590	15.080	15.510	15.282	27,108,605
2025-03-07	15.100	15.570	15.000	15.350	15.125	28,384,132
2025-03-06	15.010	15.650	14.950	15.330	15.105	39,524,185
2025-03-05	14.690	15.150	14.610	15.050	14.829	31,942,691
2025-03-04	14.270	15.010	14.180	14.720	14.504	30,262,356
2025-03-03	15.120	15.240	14.330	14.520	14.307	34,378,356
2025-02-28	16.430	16.510	15.000	15.070	14.849	47,836,305
2025-02-27	17.370	17.660	16.150	16.510	16.268	78,039,124
2025-02-26	15.170	17.800	15.130	17.800	17.539	94,677,926
2025-02-25	14.230	15.440	14.100	14.830	14.612	42,498,361
2025-02-24	14.180	14.640	13.870	14.440	14.228	30,767,013
2025-02-21	14.310	14.480	14.040	14.310	14.100	32,994,361
2025-02-20	13.780	14.680	13.730	14.510	14.297	46,366,046
2025-02-19	12.780	13.740	12.730	13.720	13.519	34,070,777
2025-02-18	13.080	13.380	12.830	12.880	12.691	17,311,488
2025-02-17	12.790	13.220	12.760	13.200	13.006	20,892,260
2025-02-14	13.150	13.290	12.690	12.750	12.563	21,087,220
2025-02-13	13.950	13.980	13.110	13.190	12.996	26,661,968
2025-02-12	12.970	14.470	12.700	13.930	13.725	43,898,351
2025-02-11	12.920	13.100	12.810	13.040	12.849	17,297,712
2025-02-10	13.060	13.200	12.690	13.000	12.809	19,117,652
2025-02-07	13.180	13.450	12.910	13.150	12.957	27,739,380
2025-02-06	12.500	13.450	12.500	13.330	13.134	26,014,437
2025-02-05	12.600	12.700	12.400	12.600	12.415	14,914,260
2025-01-27	12.920	13.030	12.350	12.410	12.228	15,415,933
2025-01-24	12.530	12.920	12.430	12.890	12.701	18,676,053

← NewerPage 7 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.