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
2024-10-30	10.630	10.850	10.410	10.610	10.454	21,777,781
2024-10-29	10.470	10.880	10.230	10.740	10.582	33,120,701
2024-10-28	10.350	10.490	10.310	10.460	10.306	15,599,700
2024-10-25	10.380	10.480	10.170	10.400	10.247	18,534,160
2024-10-24	10.340	10.440	10.230	10.340	10.188	13,217,120
2024-10-23	10.550	10.760	10.350	10.490	10.336	21,660,684
2024-10-22	10.350	10.940	10.280	10.700	10.543	27,753,932
2024-10-21	10.220	10.580	10.140	10.440	10.287	24,440,532
2024-10-18	9.950	10.450	9.700	10.220	10.070	25,354,591
2024-10-17	9.750	10.180	9.750	9.860	9.715	16,951,320
2024-10-16	9.580	9.940	9.560	9.710	9.567	12,656,700
2024-10-15	10.000	10.190	9.820	9.840	9.696	17,533,300
2024-10-14	9.890	10.150	9.730	10.130	9.981	18,459,336
2024-10-11	10.540	10.540	9.810	9.960	9.814	26,048,200
2024-10-10	10.990	11.410	10.770	10.800	10.641	36,947,668
2024-10-09	11.000	11.500	10.090	10.810	10.651	42,036,328
2024-10-08	12.180	12.180	10.460	11.610	11.440	46,095,694
2024-09-30	9.550	10.640	9.350	10.410	10.257	39,940,467
2024-09-27	8.990	9.420	8.850	9.290	9.154	28,318,820
2024-09-26	8.400	9.070	8.400	8.920	8.789	21,867,320
2024-09-25	8.480	8.670	8.450	8.460	8.336	10,637,236
2024-09-24	8.220	8.440	8.040	8.430	8.306	9,424,037
2024-09-23	8.180	8.210	8.080	8.150	8.030	5,141,380
2024-09-20	8.330	8.350	8.100	8.160	8.040	6,614,140
2024-09-19	8.280	8.410	8.160	8.330	8.208	6,767,529
2024-09-18	8.240	8.260	8.000	8.220	8.099	5,976,072
2024-09-13	8.440	8.520	8.200	8.200	8.080	7,629,840
2024-09-12	8.520	8.590	8.350	8.400	8.277	5,200,560
2024-09-11	8.520	8.610	8.460	8.490	8.365	4,699,840
2024-09-10	8.470	8.630	8.360	8.570	8.444	6,290,300
2024-09-09	8.460	8.550	8.280	8.470	8.346	7,380,720
2024-09-06	8.880	8.950	8.490	8.510	8.385	13,727,140
2024-09-05	8.920	9.080	8.840	8.910	8.779	10,321,200
2024-09-04	8.910	9.100	8.760	8.860	8.730	13,579,780
2024-09-03	8.960	9.200	8.910	9.100	8.966	14,571,700
2024-09-02	9.230	9.390	8.950	9.060	8.927	21,578,680
2024-08-30	9.190	9.800	9.080	9.370	9.232	33,710,636
2024-08-29	9.020	9.360	8.980	9.300	9.163	25,102,960
2024-08-28	8.800	9.300	8.540	9.160	9.025	30,205,704
2024-08-27	9.180	9.380	8.800	8.880	8.750	25,569,513
2024-08-26	8.950	9.560	8.870	9.280	9.144	36,743,248
2024-08-23	9.030	9.120	8.730	8.880	8.750	28,757,381
2024-08-22	10.390	10.390	9.300	9.430	9.173	54,408,115
2024-08-21	8.520	10.390	8.520	10.390	10.107	41,898,177
2024-08-20	8.390	8.670	8.160	8.660	8.424	12,874,940
2024-08-19	8.690	8.840	8.300	8.350	8.123	10,913,196
2024-08-16	8.700	8.790	8.610	8.720	8.483	10,739,736
2024-08-15	8.380	8.840	8.250	8.750	8.512	15,210,716
2024-08-14	8.340	8.490	8.320	8.380	8.152	4,488,676
2024-08-13	8.300	8.380	8.200	8.360	8.132	3,336,020
2024-08-12	8.420	8.460	8.220	8.270	8.045	4,753,260
2024-08-09	8.540	8.610	8.420	8.420	8.191	4,145,300
2024-08-08	8.600	8.660	8.380	8.500	8.269	6,591,220
2024-08-07	8.560	8.800	8.520	8.650	8.415	7,866,420
2024-08-06	8.500	8.690	8.400	8.550	8.317	6,596,660
2024-08-05	8.600	8.800	8.360	8.370	8.142	8,646,500
2024-08-02	8.790	8.910	8.650	8.670	8.434	7,186,292
2024-08-01	8.910	9.040	8.840	8.860	8.619	11,881,965
2024-07-31	8.370	9.080	8.360	8.940	8.697	16,237,320
2024-07-30	8.330	8.610	8.250	8.440	8.210	11,364,200

← NewerPage 9 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.