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
2023-10-30	22.020	22.490	21.920	22.430	21.416	4,136,129
2023-10-27	21.790	22.350	21.710	22.220	21.216	5,348,176
2023-10-26	21.070	21.890	21.020	21.870	20.882	6,009,014
2023-10-25	21.110	21.700	21.050	21.250	20.290	3,648,200
2023-10-24	21.040	21.220	20.660	20.970	20.022	4,133,834
2023-10-23	21.400	21.730	20.820	21.020	20.070	3,487,380
2023-10-20	21.410	22.070	21.410	21.670	20.691	2,824,348
2023-10-19	22.350	22.440	21.650	21.680	20.700	4,786,744
2023-10-18	22.650	22.880	22.440	22.450	21.436	2,894,064
2023-10-17	23.100	23.100	22.500	22.830	21.798	3,254,400
2023-10-16	23.210	23.320	22.970	23.150	22.104	3,720,220
2023-10-13	23.480	23.590	23.130	23.210	22.161	3,329,900
2023-10-12	23.140	23.560	23.020	23.430	22.371	5,348,247
2023-10-11	23.370	23.650	22.830	23.010	21.970	6,305,013
2023-10-10	23.060	23.610	22.970	23.200	22.152	4,702,090
2023-10-09	22.580	23.380	22.510	23.050	22.008	4,295,484
2023-09-28	22.390	22.980	22.370	22.630	21.607	3,271,820
2023-09-27	22.200	22.800	22.120	22.390	21.378	3,413,482
2023-09-26	22.430	22.440	22.110	22.140	21.140	2,739,191
2023-09-25	22.890	23.150	21.760	22.380	21.369	6,143,611
2023-09-22	22.270	22.920	22.250	22.890	21.856	3,614,783
2023-09-21	22.740	22.970	22.220	22.440	21.426	4,094,104
2023-09-20	23.470	23.510	22.650	22.690	21.665	6,396,900
2023-09-19	23.470	23.870	23.270	23.630	22.562	5,734,771
2023-09-18	23.530	24.480	23.280	23.950	22.868	11,431,284
2023-09-15	22.450	24.450	22.420	23.630	22.562	12,513,186
2023-09-14	22.560	22.720	22.310	22.350	21.340	2,779,900
2023-09-13	23.240	23.370	22.450	22.650	21.626	3,880,403
2023-09-12	23.010	23.770	23.010	23.370	22.314	5,292,620
2023-09-11	22.270	23.170	22.110	23.100	22.056	4,945,313
2023-09-08	22.170	22.530	22.080	22.220	21.216	1,979,140
2023-09-07	22.710	22.710	22.250	22.250	21.245	2,874,154
2023-09-06	22.700	23.070	22.610	22.830	21.798	2,711,661
2023-09-05	23.120	23.300	22.760	22.850	21.817	3,859,820
2023-09-04	22.670	23.270	22.500	23.170	22.123	5,109,045
2023-09-01	22.240	22.760	22.190	22.410	21.397	3,410,700
2023-08-31	22.440	22.610	22.030	22.120	21.120	3,004,620
2023-08-30	22.480	22.970	22.300	22.490	21.474	4,648,991
2023-08-29	21.200	22.830	21.110	22.610	21.588	7,573,945
2023-08-28	22.270	22.520	21.410	21.470	20.500	5,900,894
2023-08-25	21.850	21.880	20.860	21.110	20.156	5,485,233
2023-08-24	22.050	22.370	21.750	21.920	20.929	3,562,133
2023-08-23	22.710	22.800	22.010	22.060	21.063	3,935,996
2023-08-22	23.440	23.640	22.040	22.680	21.655	7,601,891
2023-08-21	23.600	24.170	23.240	23.310	22.257	4,176,820
2023-08-18	24.000	24.300	23.450	23.500	22.438	4,983,342
2023-08-17	23.300	24.390	23.100	24.200	23.106	5,142,200
2023-08-16	23.460	23.730	23.220	23.470	22.409	2,758,400
2023-08-15	23.480	23.800	23.110	23.460	22.400	4,104,166
2023-08-14	23.300	23.540	22.880	23.350	22.295	4,917,744
2023-08-11	24.110	24.210	23.500	23.570	22.505	3,353,600
2023-08-10	24.240	24.430	23.850	23.990	22.906	4,059,344
2023-08-09	24.780	24.800	23.900	24.310	23.211	7,616,506
2023-08-08	24.970	25.470	24.690	24.940	23.813	4,659,396
2023-08-07	24.660	25.420	24.510	25.150	24.013	6,774,656
2023-08-04	25.110	25.400	24.430	24.800	23.679	10,793,402
2023-08-03	25.900	25.900	25.000	25.100	23.966	10,371,692
2023-08-02	25.800	26.620	25.680	25.990	24.816	8,603,834
2023-08-01	26.000	26.350	25.640	26.020	24.844	9,196,655
2023-07-31	25.170	26.530	25.140	26.350	25.159	18,769,885

← NewerPage 13 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.