Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.750 | 3.780 | 3.740 | 3.770 | 3.770 | 8,249,523 |
| 2023-02-03 | 3.810 | 3.810 | 3.710 | 3.770 | 3.770 | 18,293,500 |
| 2023-02-02 | 3.870 | 3.880 | 3.790 | 3.810 | 3.810 | 17,107,290 |
| 2023-02-01 | 3.760 | 3.880 | 3.740 | 3.860 | 3.860 | 22,755,714 |
| 2023-01-31 | 3.740 | 3.760 | 3.700 | 3.750 | 3.750 | 11,458,663 |
| 2023-01-30 | 3.700 | 3.770 | 3.660 | 3.730 | 3.730 | 20,659,739 |
| 2023-01-20 | 3.610 | 3.670 | 3.600 | 3.660 | 3.660 | 11,670,015 |
| 2023-01-19 | 3.600 | 3.620 | 3.590 | 3.610 | 3.610 | 9,088,669 |
| 2023-01-18 | 3.590 | 3.620 | 3.590 | 3.600 | 3.600 | 6,314,269 |
| 2023-01-17 | 3.620 | 3.630 | 3.580 | 3.600 | 3.600 | 6,625,200 |
| 2023-01-16 | 3.610 | 3.640 | 3.580 | 3.620 | 3.620 | 10,140,730 |
| 2023-01-13 | 3.590 | 3.620 | 3.580 | 3.600 | 3.600 | 7,214,400 |
| 2023-01-12 | 3.610 | 3.610 | 3.580 | 3.600 | 3.600 | 11,892,900 |
| 2023-01-11 | 3.600 | 3.640 | 3.590 | 3.600 | 3.600 | 9,115,976 |
| 2023-01-10 | 3.710 | 3.720 | 3.600 | 3.610 | 3.610 | 27,706,985 |
| 2023-01-09 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 12,196,218 |
| 2023-01-06 | 3.760 | 3.810 | 3.720 | 3.720 | 3.720 | 16,945,464 |
| 2023-01-05 | 3.770 | 3.800 | 3.750 | 3.790 | 3.790 | 18,894,650 |
| 2023-01-04 | 3.730 | 3.840 | 3.710 | 3.800 | 3.800 | 22,359,229 |
| 2023-01-03 | 3.710 | 3.760 | 3.670 | 3.760 | 3.760 | 16,192,944 |
| 2022-12-30 | 3.700 | 3.750 | 3.690 | 3.740 | 3.740 | 14,730,545 |
| 2022-12-29 | 3.770 | 3.790 | 3.690 | 3.700 | 3.700 | 20,944,367 |
| 2022-12-28 | 3.750 | 3.860 | 3.690 | 3.800 | 3.800 | 23,181,259 |
| 2022-12-27 | 3.760 | 3.880 | 3.730 | 3.780 | 3.780 | 27,068,020 |
| 2022-12-26 | 3.700 | 3.750 | 3.650 | 3.740 | 3.740 | 21,317,990 |
| 2022-12-23 | 3.790 | 3.800 | 3.660 | 3.720 | 3.720 | 31,574,461 |
| 2022-12-22 | 4.010 | 4.060 | 3.810 | 3.850 | 3.850 | 43,671,509 |
| 2022-12-21 | 4.020 | 4.070 | 3.920 | 4.000 | 4.000 | 30,354,926 |
| 2022-12-20 | 4.030 | 4.120 | 3.830 | 4.070 | 4.070 | 49,087,416 |
| 2022-12-19 | 4.260 | 4.350 | 4.000 | 4.030 | 4.030 | 77,146,186 |
| 2022-12-16 | 4.030 | 4.490 | 4.000 | 4.320 | 4.320 | 113,683,300 |
| 2022-12-15 | 3.990 | 4.130 | 3.890 | 4.080 | 4.080 | 48,131,600 |
| 2022-12-14 | 4.030 | 4.080 | 3.970 | 4.040 | 4.040 | 42,474,811 |
| 2022-12-13 | 4.020 | 4.170 | 4.020 | 4.100 | 4.100 | 64,228,837 |
| 2022-12-12 | 4.000 | 4.250 | 3.940 | 4.030 | 4.030 | 132,355,750 |
| 2022-12-09 | 3.690 | 4.050 | 3.670 | 4.050 | 4.050 | 107,984,098 |
| 2022-12-08 | 3.700 | 3.720 | 3.630 | 3.680 | 3.680 | 46,618,932 |
| 2022-12-07 | 3.770 | 3.770 | 3.680 | 3.740 | 3.740 | 41,230,921 |
| 2022-12-06 | 3.910 | 3.910 | 3.720 | 3.770 | 3.770 | 59,257,664 |
| 2022-12-05 | 3.550 | 3.910 | 3.540 | 3.910 | 3.910 | 48,797,483 |
| 2022-12-02 | 3.560 | 3.560 | 3.510 | 3.550 | 3.550 | 17,459,291 |
| 2022-12-01 | 3.560 | 3.570 | 3.520 | 3.550 | 3.550 | 18,060,927 |
| 2022-11-30 | 3.630 | 3.640 | 3.520 | 3.540 | 3.540 | 21,045,377 |
| 2022-11-29 | 3.660 | 3.680 | 3.610 | 3.620 | 3.620 | 17,200,636 |
| 2022-11-28 | 3.640 | 3.650 | 3.570 | 3.650 | 3.650 | 8,634,594 |
| 2022-11-25 | 3.650 | 3.690 | 3.620 | 3.650 | 3.650 | 5,365,536 |
| 2022-11-24 | 3.640 | 3.660 | 3.610 | 3.650 | 3.650 | 5,204,284 |
| 2022-11-23 | 3.610 | 3.660 | 3.590 | 3.650 | 3.650 | 5,981,431 |
| 2022-11-22 | 3.610 | 3.640 | 3.570 | 3.600 | 3.600 | 5,662,904 |
| 2022-11-21 | 3.600 | 3.640 | 3.560 | 3.590 | 3.590 | 4,006,084 |
| 2022-11-18 | 3.670 | 3.670 | 3.600 | 3.630 | 3.630 | 4,590,630 |
| 2022-11-17 | 3.720 | 3.740 | 3.620 | 3.660 | 3.660 | 5,263,045 |
| 2022-11-16 | 3.670 | 3.680 | 3.610 | 3.670 | 3.670 | 5,113,297 |
| 2022-11-15 | 3.600 | 3.660 | 3.590 | 3.650 | 3.650 | 4,917,223 |
| 2022-11-14 | 3.640 | 3.650 | 3.520 | 3.590 | 3.590 | 4,868,372 |
| 2022-11-11 | 3.630 | 3.680 | 3.620 | 3.620 | 3.620 | 5,419,635 |
| 2022-11-10 | 3.560 | 3.640 | 3.520 | 3.610 | 3.610 | 5,128,846 |
| 2022-11-09 | 3.560 | 3.610 | 3.560 | 3.570 | 3.570 | 3,601,730 |
| 2022-11-08 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 4,193,516 |
| 2022-11-07 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 8,063,123 |
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.