Liuzhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.350	4.480	4.310	4.420	4.420	36,901,699
2023-04-28	4.080	4.360	4.070	4.360	4.360	19,333,663
2023-04-27	4.010	4.020	3.930	3.960	3.960	12,596,820
2023-04-26	3.930	4.030	3.930	3.990	3.990	6,402,940
2023-04-25	4.080	4.110	3.890	3.940	3.940	15,706,800
2023-04-24	4.180	4.190	4.030	4.060	4.060	13,628,415
2023-04-21	4.280	4.300	4.140	4.160	4.160	9,846,459
2023-04-20	4.270	4.310	4.210	4.270	4.270	11,920,721
2023-04-19	4.390	4.400	4.280	4.310	4.310	11,675,811
2023-04-18	4.320	4.390	4.300	4.360	4.360	10,890,100
2023-04-17	4.350	4.370	4.240	4.310	4.310	13,799,917
2023-04-14	4.230	4.390	4.200	4.380	4.380	17,516,820
2023-04-13	4.220	4.320	4.180	4.200	4.200	14,266,915
2023-04-12	4.120	4.300	4.110	4.250	4.250	19,873,446
2023-04-11	4.050	4.110	3.980	4.100	4.100	13,834,465
2023-04-10	4.100	4.120	4.020	4.050	4.050	14,125,923
2023-04-07	4.130	4.170	4.090	4.110	4.110	9,717,801
2023-04-06	4.200	4.200	4.080	4.110	4.110	10,035,402
2023-04-04	4.210	4.250	4.120	4.210	4.210	10,563,710
2023-04-03	4.200	4.250	4.140	4.190	4.190	10,228,500
2023-03-31	4.110	4.270	4.050	4.200	4.200	16,568,582
2023-03-30	4.080	4.130	4.010	4.080	4.080	13,815,275
2023-03-29	4.160	4.190	4.080	4.090	4.090	10,097,540
2023-03-28	4.190	4.230	4.150	4.160	4.160	9,519,320
2023-03-27	4.260	4.310	4.170	4.190	4.190	16,400,300
2023-03-24	4.410	4.410	4.270	4.290	4.290	17,551,551
2023-03-23	4.350	4.430	4.330	4.370	4.370	13,945,841
2023-03-22	4.340	4.540	4.330	4.380	4.380	17,994,600
2023-03-21	4.480	4.500	4.300	4.320	4.320	16,932,900
2023-03-20	4.600	4.600	4.280	4.410	4.410	28,463,306
2023-03-17	4.670	4.740	4.600	4.650	4.650	14,307,247
2023-03-16	4.750	4.800	4.640	4.650	4.650	17,571,767
2023-03-15	4.490	4.880	4.470	4.800	4.800	31,567,011
2023-03-14	4.470	4.620	4.440	4.460	4.460	22,488,960
2023-03-13	4.500	4.550	4.400	4.480	4.480	19,319,578
2023-03-10	4.630	4.640	4.490	4.530	4.530	19,342,595
2023-03-09	4.480	4.740	4.380	4.630	4.630	41,263,460
2023-03-08	4.350	4.540	4.290	4.410	4.410	36,607,106
2023-03-07	4.360	4.410	4.210	4.250	4.250	25,118,570
2023-03-06	4.360	4.480	4.290	4.370	4.370	32,313,201
2023-03-03	4.130	4.480	4.100	4.410	4.410	58,500,002
2023-03-02	4.000	4.180	3.990	4.140	4.140	32,075,005
2023-03-01	3.940	4.000	3.930	4.000	4.000	13,267,494
2023-02-28	3.940	3.970	3.870	3.940	3.940	11,127,280
2023-02-27	3.970	4.010	3.910	3.920	3.920	14,323,804
2023-02-24	3.970	3.990	3.920	3.970	3.970	13,139,466
2023-02-23	4.020	4.040	3.940	3.980	3.980	18,372,660
2023-02-22	3.930	3.990	3.860	3.990	3.990	24,021,215
2023-02-21	3.880	4.030	3.840	3.930	3.930	32,258,303
2023-02-20	3.730	3.820	3.710	3.820	3.820	21,801,413
2023-02-17	3.680	3.790	3.670	3.730	3.730	13,720,836
2023-02-16	3.780	3.800	3.660	3.690	3.690	15,571,700
2023-02-15	3.830	3.840	3.760	3.770	3.770	11,462,600
2023-02-14	3.820	3.850	3.780	3.820	3.820	16,432,410
2023-02-13	3.730	3.800	3.720	3.790	3.790	13,860,405
2023-02-10	3.730	3.760	3.710	3.730	3.730	10,671,180
2023-02-09	3.730	3.760	3.710	3.750	3.750	11,815,200
2023-02-08	3.780	3.800	3.710	3.720	3.720	10,397,829
2023-02-07	3.770	3.790	3.750	3.780	3.780	7,780,080
2023-02-06	3.750	3.780	3.740	3.770	3.770	8,249,523

← NewerPage 15 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.