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
2025-01-23	12.700	13.180	12.590	12.650	12.464	22,944,240
2025-01-22	12.670	12.790	12.470	12.630	12.445	16,509,301
2025-01-21	12.490	12.880	12.380	12.800	12.612	25,233,501
2025-01-20	12.320	12.510	12.100	12.440	12.257	17,876,160
2025-01-17	12.040	12.580	12.040	12.270	12.090	19,276,740
2025-01-16	12.320	12.360	11.950	12.160	11.981	16,932,940
2025-01-15	12.330	12.490	12.180	12.240	12.060	20,422,784
2025-01-14	11.600	12.450	11.460	12.400	12.218	28,534,268
2025-01-13	11.040	12.090	10.900	11.590	11.420	24,010,924
2025-01-10	11.440	11.810	11.230	11.230	11.065	19,116,784
2025-01-09	11.000	11.690	10.910	11.460	11.292	19,459,647
2025-01-08	10.730	11.150	10.520	11.060	10.898	14,348,164
2025-01-07	10.240	10.770	10.200	10.770	10.612	11,711,760
2025-01-06	10.380	10.420	10.030	10.190	10.040	7,988,728
2025-01-03	11.120	11.200	10.260	10.310	10.159	11,303,060
2025-01-02	11.180	11.460	10.860	10.990	10.829	10,621,800
2024-12-31	11.780	11.900	11.180	11.190	11.026	11,919,740
2024-12-30	11.820	11.950	11.550	11.770	11.597	8,461,964
2024-12-27	12.090	12.220	11.880	11.950	11.775	11,644,108
2024-12-26	11.720	12.300	11.690	12.130	11.952	15,499,532
2024-12-25	11.840	12.100	11.530	11.760	11.587	12,599,708
2024-12-24	12.170	12.290	11.810	12.050	11.873	15,642,964
2024-12-23	12.380	12.570	11.710	11.810	11.637	16,653,680
2024-12-20	11.890	12.350	11.800	12.130	11.952	16,075,775
2024-12-19	11.560	12.050	11.560	11.880	11.706	14,721,078
2024-12-18	11.990	12.040	11.600	11.840	11.666	16,598,054
2024-12-17	12.780	12.800	11.890	11.980	11.804	21,028,880
2024-12-16	13.020	13.200	12.710	12.810	12.622	19,250,821
2024-12-13	13.770	14.340	13.110	13.140	12.947	34,542,020
2024-12-12	13.850	14.200	13.560	13.990	13.785	31,259,356
2024-12-11	13.720	13.960	13.220	13.740	13.538	31,156,427
2024-12-10	14.000	14.680	13.720	13.870	13.666	43,299,803
2024-12-09	13.120	13.960	13.040	13.680	13.479	36,598,813
2024-12-06	14.100	14.150	13.130	13.200	13.006	50,179,165
2024-12-05	13.600	15.120	13.600	14.410	14.198	46,565,997
2024-12-04	13.550	14.500	13.240	13.750	13.548	49,419,699
2024-12-03	12.770	14.670	12.620	14.040	13.834	61,929,592
2024-12-02	12.550	13.600	12.450	12.970	12.780	46,851,146
2024-11-29	11.790	12.910	11.740	12.530	12.346	46,588,891
2024-11-28	11.880	12.130	11.740	11.780	11.607	20,892,709
2024-11-27	11.120	12.030	10.970	12.020	11.843	29,786,060
2024-11-26	11.590	11.770	11.240	11.260	11.095	18,314,064
2024-11-25	11.430	11.800	11.130	11.770	11.597	20,923,272
2024-11-22	11.720	12.070	11.460	11.470	11.302	37,725,735
2024-11-21	11.580	11.690	11.330	11.620	11.449	22,421,120
2024-11-20	11.070	11.770	10.990	11.620	11.449	32,012,880
2024-11-19	10.630	11.200	10.550	11.170	11.006	20,229,044
2024-11-18	11.180	11.540	10.500	10.640	10.484	25,506,732
2024-11-15	11.230	12.640	11.230	11.270	11.105	27,571,236
2024-11-14	11.400	11.990	11.330	11.390	11.223	22,316,998
2024-11-13	11.300	11.680	11.080	11.510	11.341	17,111,500
2024-11-12	11.600	11.800	11.230	11.430	11.262	27,947,934
2024-11-11	10.990	11.620	10.920	11.620	11.449	30,007,993
2024-11-08	11.200	11.380	11.040	11.100	10.937	24,875,648
2024-11-07	11.350	11.350	10.960	11.190	11.026	28,456,812
2024-11-06	11.000	11.680	10.900	11.370	11.203	48,369,277
2024-11-05	10.610	11.100	10.450	10.950	10.789	35,140,960
2024-11-04	10.020	11.380	10.000	10.750	10.592	33,249,388
2024-11-01	10.400	10.580	9.830	9.840	9.696	20,750,545
2024-10-31	10.570	10.780	10.380	10.490	10.336	20,827,340

← NewerPage 8 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.