Lizhong Sitong Light Alloys Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.900	18.460	17.860	18.360	18.360	5,665,060
2026-10-16	17.800	18.430	17.690	17.990	17.990	5,064,847
2026-10-15	17.800	17.920	17.540	17.650	17.650	5,233,417
2026-10-14	18.360	18.420	18.070	18.160	18.160	3,755,409
2026-10-13	18.500	18.790	18.150	18.430	18.430	4,888,747
2026-10-12	18.990	19.190	18.690	18.770	18.770	5,004,050
2026-10-09	18.910	19.130	18.570	18.980	18.980	6,335,221
2026-10-08	19.390	19.430	18.760	18.840	18.840	4,131,600
2026-09-30	19.290	19.460	19.160	19.200	19.200	4,111,561
2026-09-29	19.000	19.270	18.880	19.250	19.250	3,794,320
2026-09-28	19.470	19.480	18.840	19.050	19.050	4,107,687
2026-09-24	19.480	19.670	19.270	19.380	19.380	3,886,745
2026-09-23	19.620	19.690	19.450	19.510	19.510	3,348,367
2026-09-22	19.750	19.810	19.570	19.620	19.620	3,694,790
2026-09-21	19.470	19.830	19.440	19.650	19.650	5,413,197
2026-09-18	19.660	19.840	19.470	19.470	19.470	4,208,541
2026-09-17	19.670	19.870	19.450	19.600	19.600	3,293,244
2026-09-16	19.640	20.020	19.380	19.750	19.750	3,965,474
2026-09-15	19.590	19.950	19.490	19.680	19.680	5,083,300
2026-09-14	19.550	19.700	19.420	19.580	19.580	4,562,131
2026-09-11	19.910	19.920	19.390	19.630	19.630	4,518,601
2026-09-10	20.200	20.450	19.990	20.050	20.050	5,518,221
2026-09-09	20.350	20.690	20.300	20.370	20.370	5,349,355
2026-09-08	20.650	20.660	20.200	20.360	20.360	6,404,842
2026-09-07	20.190	20.830	20.070	20.660	20.660	10,337,640
2026-09-04	20.300	20.460	19.950	20.050	20.050	8,071,624
2026-09-03	20.280	20.300	20.040	20.150	20.150	5,450,076
2026-09-02	20.240	20.300	19.910	20.080	20.080	6,169,956
2026-09-01	19.910	20.620	19.810	20.310	20.310	14,577,942
2026-08-31	19.500	19.830	19.430	19.780	19.780	9,003,609
2026-08-28	19.300	19.700	19.140	19.630	19.630	10,479,012
2026-08-27	19.240	19.330	18.990	19.130	19.130	11,897,304
2026-08-26	18.590	18.890	18.510	18.840	18.840	6,374,913
2026-08-25	18.420	18.560	18.180	18.490	18.490	4,626,788
2026-08-24	18.270	18.500	18.060	18.360	18.360	4,965,353
2026-08-21	18.090	18.340	18.010	18.240	18.240	3,748,741
2026-08-20	18.190	18.410	18.080	18.230	18.230	4,080,404
2026-08-19	18.690	18.700	17.960	18.010	18.010	6,097,168
2026-08-18	18.880	18.880	18.550	18.750	18.750	4,358,600
2026-08-17	18.690	18.920	18.480	18.900	18.900	5,063,756
2026-08-14	18.730	18.870	18.520	18.670	18.670	3,926,909
2026-08-13	19.080	19.160	18.710	18.730	18.730	5,353,400
2026-08-12	18.930	19.330	18.890	19.080	19.080	4,856,330
2026-08-11	19.330	19.480	18.920	18.940	18.940	8,740,224
2026-08-10	19.120	19.400	19.040	19.380	19.380	6,831,800
2026-08-07	18.810	19.070	18.680	19.030	19.030	5,770,768
2026-08-06	19.170	19.230	18.740	18.870	18.870	7,036,524
2026-08-05	19.100	19.360	19.030	19.170	19.170	7,552,699
2026-08-04	19.220	19.280	18.920	19.040	19.040	7,691,120
2026-08-03	18.850	19.300	18.840	19.180	19.180	6,965,562
2026-07-31	18.980	19.190	18.720	18.980	18.980	8,803,753
2026-07-30	18.630	18.960	18.580	18.820	18.820	7,101,515
2026-07-29	18.190	18.970	18.020	18.860	18.860	9,946,914
2026-07-28	18.010	18.260	17.980	18.170	18.170	5,058,355
2026-07-27	18.100	18.460	18.060	18.320	18.320	6,788,400
2026-07-24	18.300	18.500	18.010	18.080	18.080	5,395,446
2026-07-23	18.320	18.550	18.140	18.500	18.500	7,346,393
2026-07-22	18.800	19.030	18.320	18.320	18.320	12,100,361
2026-07-21	17.710	19.140	17.520	18.820	18.820	21,233,754
2026-07-20	17.950	18.360	17.300	17.660	17.660	17,817,936

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.3900 CNY
2025-06-23	0.3370 CNY
2024-06-05	0.1187 CNY
2023-06-13	0.0790 CNY
2022-05-26	0.0750 CNY
2021-06-16	0.0840 CNY
2020-05-19	0.0870 CNY
2019-05-22	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.