Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.150 | 5.160 | 5.060 | 5.110 | 4.904 | 7,249,060 |
| 2021-11-08 | 5.110 | 5.220 | 5.110 | 5.150 | 4.942 | 6,944,430 |
| 2021-11-05 | 5.180 | 5.220 | 5.100 | 5.100 | 4.894 | 9,048,258 |
| 2021-11-04 | 5.250 | 5.320 | 5.190 | 5.240 | 5.029 | 9,319,991 |
| 2021-11-03 | 5.250 | 5.320 | 5.200 | 5.300 | 5.086 | 7,145,420 |
| 2021-11-02 | 5.410 | 5.420 | 5.160 | 5.240 | 5.029 | 15,589,868 |
| 2021-11-01 | 5.410 | 5.480 | 5.360 | 5.420 | 5.201 | 10,055,661 |
| 2021-10-29 | 5.490 | 5.530 | 5.410 | 5.430 | 5.211 | 11,604,198 |
| 2021-10-28 | 5.600 | 5.620 | 5.330 | 5.450 | 5.230 | 18,514,141 |
| 2021-10-27 | 5.760 | 5.780 | 5.630 | 5.640 | 5.412 | 10,284,184 |
| 2021-10-26 | 5.770 | 5.840 | 5.710 | 5.720 | 5.489 | 9,927,920 |
| 2021-10-25 | 5.810 | 5.810 | 5.610 | 5.770 | 5.537 | 10,250,706 |
| 2021-10-22 | 6.030 | 6.030 | 5.730 | 5.800 | 5.566 | 22,850,924 |
| 2021-10-21 | 6.050 | 6.210 | 5.980 | 6.070 | 5.825 | 22,116,088 |
| 2021-10-20 | 6.010 | 6.080 | 5.870 | 6.030 | 5.787 | 14,110,172 |
| 2021-10-19 | 6.020 | 6.030 | 5.920 | 6.030 | 5.787 | 11,088,738 |
| 2021-10-18 | 5.920 | 6.050 | 5.880 | 6.000 | 5.758 | 14,339,178 |
| 2021-10-15 | 6.030 | 6.050 | 5.880 | 5.920 | 5.681 | 14,105,782 |
| 2021-10-14 | 6.030 | 6.090 | 5.950 | 6.030 | 5.787 | 10,120,266 |
← NewerPage 21 of 21 · 1,219 trading days
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.