Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 5,040,400 |
| 2022-11-03 | 3.430 | 3.540 | 3.430 | 3.510 | 3.510 | 7,055,416 |
| 2022-11-02 | 3.510 | 3.530 | 3.440 | 3.450 | 3.450 | 5,280,850 |
| 2022-11-01 | 3.410 | 3.520 | 3.370 | 3.510 | 3.510 | 7,509,566 |
| 2022-10-31 | 3.320 | 3.390 | 3.290 | 3.390 | 3.390 | 5,858,577 |
| 2022-10-28 | 3.460 | 3.480 | 3.320 | 3.350 | 3.350 | 9,214,088 |
| 2022-10-27 | 3.490 | 3.560 | 3.480 | 3.520 | 3.520 | 7,531,179 |
| 2022-10-26 | 3.450 | 3.490 | 3.430 | 3.470 | 3.470 | 3,806,114 |
| 2022-10-25 | 3.440 | 3.470 | 3.370 | 3.440 | 3.440 | 4,865,748 |
| 2022-10-24 | 3.460 | 3.510 | 3.400 | 3.430 | 3.430 | 5,288,153 |
| 2022-10-21 | 3.470 | 3.520 | 3.450 | 3.450 | 3.450 | 4,064,779 |
| 2022-10-20 | 3.470 | 3.540 | 3.470 | 3.470 | 3.470 | 4,686,402 |
| 2022-10-19 | 3.500 | 3.520 | 3.470 | 3.480 | 3.480 | 3,072,680 |
| 2022-10-18 | 3.550 | 3.580 | 3.490 | 3.500 | 3.500 | 3,263,018 |
| 2022-10-17 | 3.450 | 3.560 | 3.440 | 3.550 | 3.550 | 5,536,758 |
| 2022-10-14 | 3.410 | 3.470 | 3.410 | 3.460 | 3.460 | 5,104,038 |
| 2022-10-13 | 3.430 | 3.430 | 3.380 | 3.410 | 3.410 | 3,957,903 |
| 2022-10-12 | 3.380 | 3.430 | 3.330 | 3.430 | 3.430 | 4,386,262 |
| 2022-10-11 | 3.390 | 3.410 | 3.310 | 3.360 | 3.360 | 5,163,743 |
| 2022-10-10 | 3.390 | 3.470 | 3.360 | 3.390 | 3.390 | 7,190,505 |
| 2022-09-30 | 3.360 | 3.400 | 3.340 | 3.380 | 3.380 | 3,882,896 |
| 2022-09-29 | 3.350 | 3.420 | 3.350 | 3.350 | 3.350 | 5,645,814 |
| 2022-09-28 | 3.410 | 3.430 | 3.340 | 3.350 | 3.350 | 4,279,469 |
| 2022-09-27 | 3.380 | 3.430 | 3.330 | 3.430 | 3.430 | 6,416,093 |
| 2022-09-26 | 3.520 | 3.520 | 3.380 | 3.380 | 3.380 | 9,173,462 |
| 2022-09-23 | 3.520 | 3.570 | 3.480 | 3.530 | 3.530 | 5,541,395 |
| 2022-09-22 | 3.500 | 3.540 | 3.490 | 3.540 | 3.540 | 6,668,820 |
| 2022-09-21 | 3.440 | 3.550 | 3.380 | 3.530 | 3.530 | 7,885,960 |
| 2022-09-20 | 3.520 | 3.520 | 3.420 | 3.450 | 3.450 | 7,344,080 |
| 2022-09-19 | 3.500 | 3.530 | 3.450 | 3.510 | 3.510 | 8,073,960 |
| 2022-09-16 | 3.640 | 3.650 | 3.500 | 3.500 | 3.500 | 8,526,443 |
| 2022-09-15 | 3.690 | 3.720 | 3.630 | 3.640 | 3.640 | 5,688,500 |
| 2022-09-14 | 3.700 | 3.720 | 3.660 | 3.670 | 3.670 | 6,735,700 |
| 2022-09-13 | 3.770 | 3.770 | 3.710 | 3.720 | 3.720 | 5,058,543 |
| 2022-09-09 | 3.740 | 3.770 | 3.720 | 3.770 | 3.770 | 6,387,180 |
| 2022-09-08 | 3.740 | 3.780 | 3.700 | 3.740 | 3.740 | 5,274,083 |
| 2022-09-07 | 3.760 | 3.760 | 3.680 | 3.740 | 3.740 | 5,716,503 |
| 2022-09-06 | 3.700 | 3.740 | 3.680 | 3.740 | 3.740 | 6,969,402 |
| 2022-09-05 | 3.630 | 3.700 | 3.610 | 3.700 | 3.700 | 7,041,922 |
| 2022-09-02 | 3.690 | 3.700 | 3.620 | 3.650 | 3.650 | 2,950,000 |
| 2022-09-01 | 3.680 | 3.710 | 3.660 | 3.680 | 3.680 | 4,531,380 |
| 2022-08-31 | 3.730 | 3.740 | 3.670 | 3.680 | 3.680 | 3,347,500 |
| 2022-08-30 | 3.690 | 3.750 | 3.680 | 3.730 | 3.730 | 5,812,471 |
| 2022-08-29 | 3.590 | 3.710 | 3.550 | 3.690 | 3.690 | 10,534,000 |
| 2022-08-26 | 3.610 | 3.640 | 3.610 | 3.610 | 3.610 | 4,656,300 |
| 2022-08-25 | 3.620 | 3.650 | 3.590 | 3.600 | 3.600 | 5,470,693 |
| 2022-08-24 | 3.690 | 3.700 | 3.620 | 3.620 | 3.620 | 7,367,062 |
| 2022-08-23 | 3.700 | 3.710 | 3.670 | 3.700 | 3.700 | 4,174,042 |
| 2022-08-22 | 3.680 | 3.720 | 3.650 | 3.710 | 3.710 | 5,121,465 |
| 2022-08-19 | 3.680 | 3.710 | 3.670 | 3.680 | 3.680 | 4,665,448 |
| 2022-08-18 | 3.760 | 3.770 | 3.700 | 3.700 | 3.700 | 5,365,000 |
| 2022-08-17 | 3.750 | 3.780 | 3.730 | 3.780 | 3.780 | 3,202,701 |
| 2022-08-16 | 3.780 | 3.780 | 3.730 | 3.760 | 3.760 | 3,960,955 |
| 2022-08-15 | 3.790 | 3.810 | 3.760 | 3.760 | 3.760 | 4,966,600 |
| 2022-08-12 | 3.790 | 3.800 | 3.760 | 3.780 | 3.780 | 4,229,798 |
| 2022-08-11 | 3.740 | 3.790 | 3.740 | 3.790 | 3.790 | 3,411,400 |
| 2022-08-10 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 2,708,781 |
| 2022-08-09 | 3.800 | 3.800 | 3.740 | 3.770 | 3.770 | 3,525,622 |
| 2022-08-08 | 3.760 | 3.790 | 3.710 | 3.790 | 3.790 | 4,775,283 |
| 2022-08-05 | 3.670 | 3.760 | 3.650 | 3.760 | 3.760 | 4,283,624 |
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.