Liuzhou Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.400	4.630	4.400	4.530	4.530	23,455,625
2023-07-28	4.300	4.530	4.270	4.470	4.470	35,653,577
2023-07-27	4.150	4.550	4.110	4.390	4.390	49,101,719
2023-07-26	4.080	4.190	4.080	4.160	4.160	18,045,132
2023-07-25	4.000	4.090	4.000	4.080	4.080	12,044,493
2023-07-24	4.000	4.010	3.960	3.980	3.980	9,760,370
2023-07-21	3.970	4.020	3.950	3.980	3.980	7,462,508
2023-07-20	3.970	4.060	3.970	3.990	3.990	12,416,388
2023-07-19	3.960	4.000	3.950	3.980	3.980	12,477,709
2023-07-18	4.030	4.050	3.950	3.960	3.960	14,157,233
2023-07-17	4.070	4.070	3.960	4.020	4.020	13,957,750
2023-07-14	4.120	4.150	4.090	4.110	4.110	4,175,822
2023-07-13	4.060	4.130	4.050	4.120	4.120	6,945,901
2023-07-12	4.130	4.130	4.040	4.050	4.050	7,674,300
2023-07-11	4.140	4.140	4.080	4.120	4.120	5,671,721
2023-07-10	4.110	4.140	4.080	4.110	4.110	6,881,986
2023-07-07	4.070	4.150	4.060	4.110	4.110	4,871,424
2023-07-06	4.120	4.140	4.070	4.090	4.090	6,390,640
2023-07-05	4.130	4.180	4.100	4.160	4.160	9,180,226
2023-07-04	4.120	4.160	4.050	4.160	4.160	11,820,627
2023-07-03	4.040	4.150	4.020	4.100	4.100	10,729,443
2023-06-30	3.960	4.060	3.940	4.040	4.040	7,454,568
2023-06-29	3.980	4.000	3.930	3.960	3.960	8,223,000
2023-06-28	4.020	4.020	3.940	3.980	3.980	8,084,600
2023-06-27	3.880	4.010	3.860	3.980	3.980	12,094,776
2023-06-26	3.930	3.950	3.860	3.860	3.860	9,908,040
2023-06-21	4.020	4.020	3.930	3.940	3.940	7,571,080
2023-06-20	4.030	4.060	3.980	4.000	4.000	7,727,726
2023-06-19	4.130	4.140	4.020	4.030	4.030	12,561,513
2023-06-16	4.110	4.180	4.110	4.130	4.130	9,615,168
2023-06-15	4.150	4.170	4.100	4.130	4.130	9,784,520
2023-06-14	4.170	4.190	4.120	4.150	4.150	7,158,740
2023-06-13	4.180	4.190	4.130	4.170	4.170	8,147,647
2023-06-12	4.220	4.230	4.130	4.170	4.170	10,459,001
2023-06-09	4.140	4.230	4.130	4.220	4.220	11,875,193
2023-06-08	4.070	4.190	4.040	4.150	4.150	12,918,820
2023-06-07	4.040	4.110	4.040	4.100	4.100	9,098,738
2023-06-06	4.160	4.170	4.040	4.050	4.050	9,879,815
2023-06-05	4.190	4.190	4.100	4.130	4.130	10,056,525
2023-06-02	4.130	4.160	4.050	4.110	4.110	11,487,700
2023-06-01	4.150	4.170	4.110	4.130	4.130	9,963,172
2023-05-31	4.100	4.220	4.100	4.160	4.160	10,532,945
2023-05-30	4.090	4.240	4.070	4.140	4.140	14,425,491
2023-05-29	4.010	4.130	4.000	4.090	4.090	14,386,999
2023-05-26	3.970	4.030	3.880	4.020	4.020	15,143,430
2023-05-25	4.000	4.040	3.890	3.960	3.960	24,415,035
2023-05-24	4.130	4.130	3.930	3.980	3.980	24,081,442
2023-05-23	4.160	4.210	4.100	4.120	4.120	12,359,740
2023-05-22	4.190	4.210	4.120	4.180	4.180	13,054,500
2023-05-19	4.200	4.230	4.110	4.170	4.170	11,999,530
2023-05-18	4.250	4.280	4.170	4.210	4.210	11,901,873
2023-05-17	4.290	4.360	4.230	4.250	4.250	11,896,100
2023-05-16	4.400	4.480	4.310	4.330	4.330	15,979,400
2023-05-15	4.420	4.430	4.300	4.370	4.370	16,413,000
2023-05-12	4.500	4.520	4.380	4.410	4.410	14,354,800
2023-05-11	4.440	4.550	4.420	4.530	4.530	16,800,984
2023-05-10	4.410	4.540	4.400	4.450	4.450	15,399,214
2023-05-09	4.400	4.540	4.400	4.430	4.430	24,435,392
2023-05-08	4.370	4.450	4.360	4.400	4.400	16,344,908
2023-05-05	4.410	4.570	4.370	4.400	4.400	24,320,227

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.1760 CNY
2021-06-18	0.2500 CNY
2020-05-28	0.4500 CNY
2019-05-30	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.