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
2024-07-24	16.840	16.910	16.330	16.370	15.725	5,809,832
2024-07-23	17.580	17.580	16.750	16.780	16.119	4,142,952
2024-07-22	17.940	17.960	17.410	17.520	16.829	3,234,200
2024-07-19	17.700	18.230	17.500	17.940	17.233	3,016,200
2024-07-18	17.900	18.040	17.560	17.890	17.185	3,986,321
2024-07-17	18.410	18.410	17.850	17.990	17.281	3,578,309
2024-07-16	18.350	18.500	18.190	18.410	17.684	3,265,678
2024-07-15	18.680	18.870	18.430	18.480	17.752	4,071,654
2024-07-12	18.950	18.950	18.470	18.750	18.011	4,257,500
2024-07-11	18.720	19.090	18.550	18.910	18.165	4,526,335
2024-07-10	18.370	18.830	18.240	18.420	17.694	3,917,000
2024-07-09	17.730	18.500	17.690	18.380	17.656	4,964,550
2024-07-08	18.370	18.370	17.600	17.730	17.031	4,830,577
2024-07-05	18.210	18.560	17.960	18.430	17.704	3,795,420
2024-07-04	18.570	18.860	18.150	18.200	17.483	3,858,200
2024-07-03	18.610	18.800	18.400	18.500	17.771	2,642,677
2024-07-02	18.990	19.080	18.430	18.600	17.867	4,358,507
2024-07-01	18.840	19.140	18.490	19.090	18.338	4,762,910
2024-06-28	18.450	18.960	18.340	18.590	17.857	4,017,680
2024-06-27	19.200	19.200	18.290	18.340	17.617	4,965,660
2024-06-26	18.380	19.280	18.180	19.220	18.462	5,976,056
2024-06-25	18.370	18.780	18.220	18.500	17.771	4,393,456
2024-06-24	18.930	19.150	18.360	18.370	17.646	5,209,518
2024-06-21	19.100	19.430	18.950	19.250	18.491	4,141,317
2024-06-20	19.420	19.570	19.000	19.050	18.299	5,229,250
2024-06-19	19.710	19.810	19.220	19.230	18.472	4,427,725
2024-06-18	19.250	19.870	19.250	19.730	18.952	4,553,002
2024-06-17	19.220	19.560	19.180	19.320	18.558	3,878,393
2024-06-14	19.130	19.460	18.900	19.400	18.635	4,714,100
2024-06-13	19.600	19.630	19.220	19.320	18.558	4,581,011
2024-06-12	19.400	19.590	19.270	19.290	18.530	4,345,841
2024-06-11	19.000	19.540	18.650	19.520	18.751	4,882,219
2024-06-07	19.380	19.410	18.900	19.190	18.434	3,933,600
2024-06-06	19.420	19.580	18.990	19.130	18.376	5,326,922
2024-06-05	19.640	20.000	19.430	19.430	18.664	4,802,100
2024-06-04	19.690	19.830	19.490	19.760	18.867	5,119,280
2024-06-03	19.780	19.990	19.520	19.710	18.819	5,220,250
2024-05-31	19.710	20.090	19.680	19.700	18.810	5,878,200
2024-05-30	20.140	20.540	19.900	19.930	19.029	7,295,868
2024-05-29	19.690	20.150	19.550	19.970	19.068	4,872,270
2024-05-28	19.890	20.080	19.610	19.620	18.733	4,665,570
2024-05-27	20.100	20.280	19.430	20.000	19.096	7,682,310
2024-05-24	20.080	20.290	19.670	19.970	19.068	6,512,202
2024-05-23	20.500	20.680	20.060	20.140	19.230	5,864,980
2024-05-22	21.000	21.150	20.580	20.600	19.669	5,863,305
2024-05-21	20.830	21.280	20.570	20.680	19.745	7,535,016
2024-05-20	20.190	21.400	20.170	20.830	19.889	11,144,593
2024-05-17	19.860	20.350	19.830	20.320	19.402	7,010,000
2024-05-16	20.280	20.540	19.780	19.820	18.924	7,643,325
2024-05-15	20.500	20.650	20.230	20.260	19.344	5,525,887
2024-05-14	20.790	20.840	20.420	20.520	19.593	5,409,230
2024-05-13	20.940	20.940	20.370	20.640	19.707	7,831,400
2024-05-10	21.180	21.480	20.840	21.170	20.213	11,856,804
2024-05-09	20.190	21.910	20.150	21.550	20.576	18,614,921
2024-05-08	20.210	20.370	19.730	19.820	18.924	8,694,318
2024-05-07	20.200	20.400	20.000	20.400	19.478	8,748,531
2024-05-06	20.000	20.280	19.830	20.240	19.325	11,623,524
2024-04-30	20.000	20.180	19.630	19.730	18.838	10,439,950
2024-04-29	19.500	20.220	19.480	20.110	19.201	18,259,755
2024-04-26	20.500	20.630	19.580	19.670	18.781	29,221,420

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.