Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.620 | 5.640 | 5.550 | 5.550 | 5.326 | 10,737,301 |
| 2022-02-08 | 5.520 | 5.610 | 5.450 | 5.600 | 5.374 | 14,791,620 |
| 2022-02-07 | 5.250 | 5.500 | 5.250 | 5.490 | 5.268 | 13,816,265 |
| 2022-01-28 | 5.350 | 5.360 | 5.120 | 5.230 | 5.019 | 11,413,484 |
| 2022-01-27 | 5.390 | 5.420 | 5.290 | 5.300 | 5.086 | 8,212,724 |
| 2022-01-26 | 5.280 | 5.440 | 5.270 | 5.390 | 5.172 | 11,097,453 |
| 2022-01-25 | 5.450 | 5.480 | 5.270 | 5.280 | 5.067 | 12,367,465 |
| 2022-01-24 | 5.470 | 5.540 | 5.380 | 5.480 | 5.259 | 8,619,861 |
| 2022-01-21 | 5.520 | 5.550 | 5.430 | 5.480 | 5.259 | 10,398,492 |
| 2022-01-20 | 5.560 | 5.670 | 5.510 | 5.540 | 5.316 | 12,500,341 |
| 2022-01-19 | 5.600 | 5.620 | 5.480 | 5.560 | 5.336 | 17,009,600 |
| 2022-01-18 | 5.400 | 5.480 | 5.350 | 5.440 | 5.220 | 11,272,015 |
| 2022-01-17 | 5.400 | 5.420 | 5.310 | 5.370 | 5.153 | 11,985,582 |
| 2022-01-14 | 5.490 | 5.540 | 5.380 | 5.410 | 5.192 | 9,897,475 |
| 2022-01-13 | 5.530 | 5.660 | 5.480 | 5.500 | 5.278 | 12,306,501 |
| 2022-01-12 | 5.670 | 5.700 | 5.460 | 5.560 | 5.336 | 19,956,775 |
| 2022-01-11 | 5.540 | 5.730 | 5.510 | 5.670 | 5.441 | 20,848,266 |
| 2022-01-10 | 5.560 | 5.570 | 5.460 | 5.530 | 5.307 | 15,188,218 |
| 2022-01-07 | 5.350 | 5.570 | 5.340 | 5.500 | 5.278 | 27,144,896 |
| 2022-01-06 | 5.280 | 5.400 | 5.270 | 5.350 | 5.134 | 11,287,286 |
| 2022-01-05 | 5.370 | 5.370 | 5.270 | 5.290 | 5.077 | 8,903,100 |
| 2022-01-04 | 5.230 | 5.340 | 5.210 | 5.330 | 5.115 | 16,185,877 |
| 2021-12-31 | 5.230 | 5.250 | 5.210 | 5.220 | 5.009 | 6,473,128 |
| 2021-12-30 | 5.240 | 5.260 | 5.210 | 5.230 | 5.019 | 6,837,189 |
| 2021-12-29 | 5.220 | 5.280 | 5.190 | 5.230 | 5.019 | 6,428,667 |
| 2021-12-28 | 5.260 | 5.270 | 5.180 | 5.220 | 5.009 | 6,487,080 |
| 2021-12-27 | 5.220 | 5.260 | 5.200 | 5.230 | 5.019 | 7,632,200 |
| 2021-12-24 | 5.360 | 5.430 | 5.250 | 5.270 | 5.057 | 11,520,800 |
| 2021-12-23 | 5.250 | 5.340 | 5.250 | 5.330 | 5.115 | 14,557,785 |
| 2021-12-22 | 5.300 | 5.310 | 5.230 | 5.260 | 5.048 | 8,625,201 |
| 2021-12-21 | 5.230 | 5.300 | 5.190 | 5.280 | 5.067 | 10,413,376 |
| 2021-12-20 | 5.250 | 5.280 | 5.200 | 5.220 | 5.009 | 12,494,176 |
| 2021-12-17 | 5.330 | 5.390 | 5.270 | 5.280 | 5.067 | 19,179,036 |
| 2021-12-16 | 5.160 | 5.310 | 5.160 | 5.300 | 5.086 | 22,211,013 |
| 2021-12-15 | 5.150 | 5.190 | 5.140 | 5.170 | 4.961 | 7,213,911 |
| 2021-12-14 | 5.190 | 5.190 | 5.130 | 5.150 | 4.942 | 10,562,160 |
| 2021-12-13 | 5.180 | 5.210 | 5.150 | 5.200 | 4.990 | 13,982,594 |
| 2021-12-10 | 5.280 | 5.280 | 5.070 | 5.230 | 5.019 | 35,585,911 |
| 2021-12-09 | 5.340 | 5.370 | 5.260 | 5.280 | 5.067 | 20,269,771 |
| 2021-12-08 | 5.390 | 5.400 | 5.300 | 5.350 | 5.134 | 12,613,107 |
| 2021-12-07 | 5.350 | 5.420 | 5.300 | 5.380 | 5.163 | 11,821,878 |
| 2021-12-06 | 5.320 | 5.480 | 5.290 | 5.290 | 5.077 | 13,084,342 |
| 2021-12-03 | 5.290 | 5.330 | 5.210 | 5.310 | 5.096 | 9,140,737 |
| 2021-12-02 | 5.250 | 5.340 | 5.230 | 5.290 | 5.077 | 9,123,462 |
| 2021-12-01 | 5.150 | 5.270 | 5.130 | 5.250 | 5.038 | 6,557,891 |
| 2021-11-30 | 5.160 | 5.220 | 5.150 | 5.160 | 4.952 | 5,894,716 |
| 2021-11-29 | 5.210 | 5.210 | 5.100 | 5.170 | 4.961 | 11,919,288 |
| 2021-11-26 | 5.300 | 5.400 | 5.200 | 5.290 | 5.077 | 13,120,470 |
| 2021-11-25 | 5.350 | 5.360 | 5.270 | 5.310 | 5.096 | 5,602,529 |
| 2021-11-24 | 5.370 | 5.400 | 5.280 | 5.360 | 5.144 | 7,657,811 |
| 2021-11-23 | 5.280 | 5.450 | 5.250 | 5.360 | 5.144 | 12,398,732 |
| 2021-11-22 | 5.240 | 5.310 | 5.220 | 5.250 | 5.038 | 7,148,320 |
| 2021-11-19 | 5.220 | 5.270 | 5.150 | 5.250 | 5.038 | 7,290,504 |
| 2021-11-18 | 5.190 | 5.270 | 5.180 | 5.210 | 5.000 | 3,990,667 |
| 2021-11-17 | 5.200 | 5.240 | 5.170 | 5.200 | 4.990 | 4,078,628 |
| 2021-11-16 | 5.240 | 5.250 | 5.160 | 5.190 | 4.981 | 6,569,734 |
| 2021-11-15 | 5.190 | 5.250 | 5.150 | 5.240 | 5.029 | 6,013,843 |
| 2021-11-12 | 5.350 | 5.350 | 5.170 | 5.220 | 5.009 | 10,064,446 |
| 2021-11-11 | 5.400 | 5.490 | 5.290 | 5.360 | 5.144 | 19,064,616 |
| 2021-11-10 | 5.090 | 5.420 | 5.000 | 5.380 | 5.163 | 18,266,108 |
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.