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
2024-04-26	20.500	20.630	19.580	19.670	18.781	29,221,420
2024-04-25	19.000	19.820	18.960	19.630	18.743	15,856,858
2024-04-24	18.510	19.110	18.510	19.080	18.218	14,389,869
2024-04-23	18.040	18.950	17.980	18.580	17.740	12,324,139
2024-04-22	17.500	18.180	17.120	18.050	17.234	8,964,611
2024-04-19	18.000	18.380	17.840	17.930	17.120	8,754,272
2024-04-18	17.480	17.780	17.190	17.550	16.757	5,492,783
2024-04-17	16.800	17.570	16.800	17.570	16.776	6,470,258
2024-04-16	17.510	17.540	16.600	16.640	15.888	8,117,333
2024-04-15	18.350	18.600	17.260	17.540	16.747	9,007,509
2024-04-12	18.180	18.420	18.120	18.220	17.397	4,752,302
2024-04-11	18.230	18.540	17.900	18.260	17.435	7,788,592
2024-04-10	18.760	18.940	18.100	18.450	17.616	10,848,474
2024-04-09	17.880	19.150	17.850	18.980	18.122	13,271,028
2024-04-08	18.220	18.490	17.940	18.040	17.225	7,917,960
2024-04-03	18.000	18.370	17.890	18.290	17.463	6,480,411
2024-04-02	18.210	18.250	17.830	18.110	17.292	7,052,360
2024-04-01	17.280	18.780	17.280	18.390	17.559	10,681,780
2024-03-29	17.320	17.480	17.080	17.200	16.423	2,007,500
2024-03-28	16.790	17.430	16.780	17.110	16.337	4,810,011
2024-03-27	17.470	17.570	16.710	16.710	15.955	5,302,100
2024-03-26	17.490	17.730	17.300	17.530	16.738	4,071,795
2024-03-25	17.660	18.150	17.460	17.520	16.728	5,571,737
2024-03-22	18.020	18.220	17.640	17.680	16.881	5,285,800
2024-03-21	18.400	18.470	17.910	18.120	17.301	4,607,940
2024-03-20	18.300	18.430	18.090	18.340	17.511	4,065,600
2024-03-19	18.580	18.660	18.250	18.310	17.483	5,420,382
2024-03-18	18.450	18.700	18.260	18.680	17.836	10,072,641
2024-03-15	17.500	18.250	17.480	18.230	17.406	7,526,019
2024-03-14	17.730	17.970	17.410	17.610	16.814	6,652,500
2024-03-13	17.700	18.000	17.460	17.830	17.024	8,981,077
2024-03-12	17.460	17.660	17.150	17.520	16.728	8,285,058
2024-03-11	16.850	17.520	16.830	17.420	16.633	6,640,758
2024-03-08	16.800	16.930	16.610	16.830	16.069	4,803,000
2024-03-07	17.180	17.340	16.800	16.800	16.041	4,983,400
2024-03-06	16.900	17.280	16.650	17.070	16.299	4,384,619
2024-03-05	17.160	17.160	16.710	16.830	16.069	5,359,600
2024-03-04	17.600	17.600	16.960	17.130	16.356	6,066,224
2024-03-01	17.180	17.560	17.120	17.500	16.709	6,375,894
2024-02-29	16.360	17.260	16.260	17.230	16.451	8,481,146
2024-02-28	17.890	18.250	16.300	16.380	15.640	15,224,001
2024-02-27	17.270	17.950	17.250	17.950	17.139	7,233,173
2024-02-26	17.400	17.890	17.310	17.410	16.623	6,065,077
2024-02-23	17.280	17.490	16.780	17.390	16.604	7,321,319
2024-02-22	16.800	17.250	16.800	17.160	16.385	5,160,605
2024-02-21	16.650	17.600	16.430	17.000	16.232	7,778,105
2024-02-20	16.950	16.970	16.500	16.720	15.964	5,599,114
2024-02-19	17.030	17.490	16.760	17.040	16.270	8,822,868
2024-02-08	15.990	17.610	15.810	17.030	16.260	12,040,690
2024-02-07	14.870	16.170	14.870	15.600	14.895	10,081,390
2024-02-06	13.200	15.040	13.000	14.920	14.246	9,981,148
2024-02-05	14.430	14.430	13.000	13.290	12.689	8,865,093
2024-02-02	15.350	15.460	13.880	14.470	13.816	6,380,542
2024-02-01	15.300	15.610	14.960	15.280	14.590	4,400,949
2024-01-31	15.880	16.170	15.300	15.340	14.647	5,151,820
2024-01-30	16.460	16.600	15.900	15.940	15.220	3,513,861
2024-01-29	16.790	17.050	16.400	16.460	15.716	4,220,350
2024-01-26	17.230	17.300	16.700	16.730	15.974	4,233,972
2024-01-25	17.130	17.370	16.830	17.300	16.518	5,144,282
2024-01-24	17.020	17.250	16.450	17.130	16.356	4,558,237

← NewerPage 11 of 21 · 1,213 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.