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
2024-01-23	16.260	17.080	16.160	16.970	16.203	7,047,858
2024-01-22	17.450	17.450	16.120	16.320	15.583	5,825,093
2024-01-19	17.870	18.040	17.300	17.380	16.595	4,177,843
2024-01-18	17.880	18.080	17.210	17.870	17.062	6,238,100
2024-01-17	18.630	18.790	17.900	17.900	17.091	4,075,513
2024-01-16	18.910	19.090	18.320	18.720	17.874	4,791,837
2024-01-15	19.290	19.290	18.930	18.980	18.122	3,640,040
2024-01-12	19.500	19.840	19.330	19.350	18.476	3,752,273
2024-01-11	19.110	19.600	18.880	19.560	18.676	4,532,833
2024-01-10	19.450	19.450	18.880	19.000	18.141	2,908,440
2024-01-09	19.120	19.560	19.050	19.300	18.428	4,265,360
2024-01-08	19.730	19.870	19.050	19.080	18.218	4,606,280
2024-01-05	20.050	20.300	19.800	19.860	18.963	5,067,052
2024-01-04	20.240	20.300	19.810	20.120	19.211	5,376,800
2024-01-03	20.930	20.990	19.980	20.320	19.402	11,382,320
2024-01-02	20.860	21.500	20.860	21.030	20.080	8,536,290
2023-12-29	20.600	21.650	20.260	21.120	20.166	15,175,217
2023-12-28	19.660	20.590	19.240	20.320	19.402	11,007,567
2023-12-27	20.150	20.170	19.300	19.570	18.686	7,907,819
2023-12-26	20.680	20.680	19.820	20.150	19.239	9,376,402
2023-12-25	19.230	20.850	19.080	20.850	19.908	10,542,588
2023-12-22	19.050	19.180	18.700	19.080	18.218	4,369,395
2023-12-21	18.990	19.300	18.800	18.990	18.132	4,914,881
2023-12-20	19.660	19.660	18.930	19.000	18.141	3,193,100
2023-12-19	19.680	19.890	19.450	19.560	18.676	2,980,000
2023-12-18	20.220	20.250	19.680	19.700	18.810	3,547,081
2023-12-15	20.480	20.740	20.120	20.230	19.316	2,818,000
2023-12-14	20.590	20.830	20.470	20.480	19.555	1,858,220
2023-12-13	20.760	20.930	20.510	20.530	19.602	2,300,220
2023-12-12	20.880	20.990	20.680	20.870	19.927	1,915,700
2023-12-11	20.510	21.120	20.350	20.930	19.984	3,649,800
2023-12-08	20.420	20.660	20.390	20.620	19.688	2,661,500
2023-12-07	20.800	20.890	20.290	20.320	19.402	4,529,270
2023-12-06	20.970	21.320	20.800	20.850	19.908	3,387,347
2023-12-05	21.430	21.430	21.000	21.000	20.051	3,378,966
2023-12-04	21.470	21.680	21.310	21.430	20.462	2,576,538
2023-12-01	21.800	21.840	21.250	21.460	20.490	3,465,069
2023-11-30	22.130	22.230	21.590	21.780	20.796	3,447,432
2023-11-29	22.350	22.600	22.160	22.270	21.264	2,896,898
2023-11-28	22.010	22.450	21.890	22.400	21.388	3,140,100
2023-11-27	22.230	22.570	21.700	22.040	21.044	3,519,500
2023-11-24	22.970	22.970	22.190	22.280	21.273	4,410,003
2023-11-23	22.150	22.980	22.080	22.940	21.903	7,039,033
2023-11-22	22.710	22.750	22.020	22.020	21.025	3,623,200
2023-11-21	23.050	23.220	22.670	22.710	21.684	3,891,813
2023-11-20	23.200	23.300	22.800	23.020	21.980	4,206,841
2023-11-17	22.360	23.250	22.250	23.100	22.056	8,127,426
2023-11-16	23.000	23.360	22.420	22.580	21.560	8,128,602
2023-11-15	22.090	22.860	22.060	22.830	21.798	8,659,029
2023-11-14	22.000	22.280	21.750	21.970	20.977	2,952,100
2023-11-13	21.620	22.100	21.600	22.020	21.025	4,403,388
2023-11-10	21.900	22.150	21.450	21.590	20.614	3,497,189
2023-11-09	22.210	22.280	21.590	21.960	20.968	5,784,018
2023-11-08	22.470	22.510	22.010	22.220	21.216	4,070,762
2023-11-07	22.580	22.630	22.260	22.450	21.436	3,631,900
2023-11-06	22.350	22.650	22.180	22.590	21.569	5,572,684
2023-11-03	22.350	22.600	22.200	22.340	21.330	3,266,611
2023-11-02	22.680	22.960	22.220	22.250	21.245	2,296,278
2023-11-01	22.350	22.850	22.150	22.680	21.655	3,709,134
2023-10-31	22.400	22.570	22.090	22.280	21.273	2,875,698

← NewerPage 12 of 21 · 1,217 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.