Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.170 | 4.240 | 4.140 | 4.150 | 3.983 | 18,016,396 |
| 2022-05-10 | 4.120 | 4.170 | 4.050 | 4.160 | 3.992 | 11,947,533 |
| 2022-05-09 | 4.130 | 4.180 | 4.070 | 4.170 | 4.002 | 13,448,120 |
| 2022-05-06 | 4.230 | 4.240 | 4.050 | 4.120 | 3.954 | 25,164,008 |
| 2022-05-05 | 4.250 | 4.410 | 4.240 | 4.310 | 4.136 | 28,288,667 |
| 2022-04-29 | 4.300 | 4.460 | 4.250 | 4.420 | 4.242 | 46,698,131 |
| 2022-04-28 | 4.640 | 4.640 | 4.640 | 4.640 | 4.453 | 5,903,800 |
| 2022-04-27 | 4.950 | 5.180 | 4.850 | 5.150 | 4.942 | 15,560,774 |
| 2022-04-26 | 5.130 | 5.230 | 4.980 | 5.030 | 4.827 | 15,181,818 |
| 2022-04-25 | 5.440 | 5.440 | 5.100 | 5.160 | 4.952 | 15,386,932 |
| 2022-04-22 | 5.530 | 5.590 | 5.360 | 5.540 | 5.316 | 15,867,298 |
| 2022-04-21 | 5.740 | 5.740 | 5.380 | 5.480 | 5.259 | 20,966,031 |
| 2022-04-20 | 5.850 | 5.950 | 5.600 | 5.740 | 5.508 | 19,960,621 |
| 2022-04-19 | 5.780 | 5.960 | 5.780 | 5.890 | 5.652 | 15,602,291 |
| 2022-04-18 | 5.920 | 6.000 | 5.800 | 5.820 | 5.585 | 17,097,095 |
| 2022-04-15 | 5.850 | 6.090 | 5.820 | 5.950 | 5.710 | 25,029,938 |
| 2022-04-14 | 5.710 | 5.990 | 5.660 | 5.940 | 5.700 | 26,905,627 |
| 2022-04-13 | 5.660 | 5.850 | 5.530 | 5.690 | 5.460 | 20,222,567 |
| 2022-04-12 | 5.530 | 5.710 | 5.510 | 5.680 | 5.451 | 28,404,612 |
| 2022-04-11 | 5.580 | 5.800 | 5.480 | 5.680 | 5.451 | 39,006,822 |
| 2022-04-08 | 5.380 | 5.600 | 5.370 | 5.580 | 5.355 | 30,317,786 |
| 2022-04-07 | 5.330 | 5.500 | 5.280 | 5.380 | 5.163 | 27,552,673 |
| 2022-04-06 | 5.110 | 5.350 | 5.070 | 5.340 | 5.124 | 18,010,550 |
| 2022-04-01 | 4.980 | 5.090 | 4.930 | 5.070 | 4.865 | 9,107,176 |
| 2022-03-31 | 4.980 | 5.050 | 4.950 | 5.000 | 4.798 | 10,463,904 |
| 2022-03-30 | 4.940 | 4.970 | 4.900 | 4.960 | 4.760 | 7,097,951 |
| 2022-03-29 | 4.930 | 4.950 | 4.870 | 4.920 | 4.721 | 6,833,318 |
| 2022-03-28 | 4.860 | 4.970 | 4.740 | 4.920 | 4.721 | 11,926,944 |
| 2022-03-25 | 4.870 | 4.910 | 4.830 | 4.860 | 4.664 | 7,934,396 |
| 2022-03-24 | 4.910 | 4.940 | 4.840 | 4.860 | 4.664 | 8,147,081 |
| 2022-03-23 | 4.940 | 4.950 | 4.850 | 4.890 | 4.693 | 7,867,663 |
| 2022-03-22 | 4.850 | 4.950 | 4.830 | 4.940 | 4.741 | 8,622,523 |
| 2022-03-21 | 4.930 | 4.950 | 4.820 | 4.870 | 4.673 | 8,402,035 |
| 2022-03-18 | 4.820 | 4.930 | 4.810 | 4.900 | 4.702 | 9,602,242 |
| 2022-03-17 | 4.800 | 4.930 | 4.800 | 4.860 | 4.664 | 8,911,530 |
| 2022-03-16 | 4.740 | 4.810 | 4.530 | 4.800 | 4.606 | 11,351,180 |
| 2022-03-15 | 5.030 | 5.040 | 4.660 | 4.660 | 4.472 | 18,736,454 |
| 2022-03-14 | 5.110 | 5.230 | 5.070 | 5.070 | 4.865 | 8,458,980 |
| 2022-03-11 | 5.140 | 5.200 | 5.010 | 5.180 | 4.971 | 8,994,432 |
| 2022-03-10 | 5.260 | 5.290 | 5.150 | 5.170 | 4.961 | 11,216,540 |
| 2022-03-09 | 5.380 | 5.410 | 5.010 | 5.170 | 4.961 | 14,920,189 |
| 2022-03-08 | 5.530 | 5.540 | 5.310 | 5.370 | 5.153 | 11,012,739 |
| 2022-03-07 | 5.590 | 5.630 | 5.510 | 5.520 | 5.297 | 10,131,718 |
| 2022-03-04 | 5.590 | 5.640 | 5.470 | 5.560 | 5.336 | 11,122,842 |
| 2022-03-03 | 5.540 | 5.630 | 5.490 | 5.590 | 5.364 | 14,133,126 |
| 2022-03-02 | 5.450 | 5.570 | 5.450 | 5.490 | 5.268 | 9,593,906 |
| 2022-03-01 | 5.500 | 5.570 | 5.460 | 5.470 | 5.249 | 8,404,859 |
| 2022-02-28 | 5.410 | 5.460 | 5.350 | 5.450 | 5.230 | 8,348,104 |
| 2022-02-25 | 5.390 | 5.540 | 5.390 | 5.410 | 5.192 | 10,826,162 |
| 2022-02-24 | 5.530 | 5.560 | 5.330 | 5.390 | 5.172 | 14,542,744 |
| 2022-02-23 | 5.580 | 5.610 | 5.510 | 5.560 | 5.336 | 8,722,139 |
| 2022-02-22 | 5.570 | 5.640 | 5.500 | 5.560 | 5.336 | 11,184,836 |
| 2022-02-21 | 5.640 | 5.650 | 5.550 | 5.610 | 5.384 | 10,411,500 |
| 2022-02-18 | 5.450 | 5.630 | 5.430 | 5.620 | 5.393 | 17,141,719 |
| 2022-02-17 | 5.560 | 5.560 | 5.470 | 5.470 | 5.249 | 10,447,429 |
| 2022-02-16 | 5.380 | 5.550 | 5.380 | 5.540 | 5.316 | 16,364,193 |
| 2022-02-15 | 5.420 | 5.460 | 5.300 | 5.380 | 5.163 | 11,026,976 |
| 2022-02-14 | 5.530 | 5.550 | 5.400 | 5.420 | 5.201 | 8,805,161 |
| 2022-02-11 | 5.630 | 5.670 | 5.550 | 5.580 | 5.355 | 12,706,072 |
| 2022-02-10 | 5.550 | 5.620 | 5.530 | 5.590 | 5.364 | 9,549,193 |
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.