Lizhong Sitong Light Alloys Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.980 | 17.150 | 16.500 | 17.080 | 16.196 | 5,614,213 |
| 2021-11-08 | 17.030 | 17.490 | 16.720 | 16.880 | 16.007 | 7,409,594 |
| 2021-11-05 | 17.030 | 17.830 | 17.030 | 17.080 | 16.196 | 11,486,219 |
| 2021-11-04 | 16.390 | 17.150 | 16.250 | 17.020 | 16.139 | 9,375,600 |
| 2021-11-03 | 15.600 | 16.400 | 15.600 | 16.130 | 15.295 | 6,072,421 |
| 2021-11-02 | 16.350 | 16.850 | 15.710 | 16.000 | 15.172 | 7,280,273 |
| 2021-11-01 | 15.710 | 16.230 | 15.350 | 16.150 | 15.314 | 7,420,836 |
| 2021-10-29 | 15.750 | 16.000 | 15.260 | 15.510 | 14.708 | 8,556,042 |
| 2021-10-28 | 17.080 | 17.240 | 15.810 | 15.890 | 15.068 | 10,189,599 |
| 2021-10-27 | 17.440 | 17.480 | 17.080 | 17.190 | 16.301 | 5,747,516 |
| 2021-10-26 | 18.020 | 18.160 | 17.550 | 17.640 | 16.727 | 9,700,405 |
| 2021-10-25 | 17.150 | 17.630 | 16.890 | 17.490 | 16.585 | 5,929,599 |
| 2021-10-22 | 17.610 | 17.620 | 16.910 | 17.150 | 16.263 | 7,794,323 |
| 2021-10-21 | 17.530 | 17.980 | 17.370 | 17.620 | 16.708 | 6,927,883 |
| 2021-10-20 | 17.610 | 17.970 | 17.510 | 17.560 | 16.651 | 8,280,490 |
| 2021-10-19 | 16.730 | 18.150 | 16.650 | 17.930 | 17.002 | 14,130,640 |
| 2021-10-18 | 16.700 | 16.960 | 16.560 | 16.930 | 16.054 | 5,506,771 |
| 2021-10-15 | 16.600 | 16.900 | 16.450 | 16.570 | 15.713 | 4,672,411 |
| 2021-10-14 | 16.450 | 16.900 | 16.290 | 16.670 | 15.808 | 5,180,379 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.3900 CNY |
| 2025-06-23 | 0.3370 CNY |
| 2024-06-05 | 0.1187 CNY |
| 2023-06-13 | 0.0790 CNY |
| 2022-05-26 | 0.0750 CNY |
| 2021-06-16 | 0.0840 CNY |
| 2020-05-19 | 0.0870 CNY |
| 2019-05-22 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.