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
2023-07-28	24.530	25.780	24.340	25.340	24.195	15,668,852
2023-07-27	25.000	25.820	24.670	24.800	23.679	14,645,786
2023-07-26	25.180	25.250	24.240	24.400	23.297	10,297,401
2023-07-25	23.350	25.480	23.230	25.100	23.966	23,983,590
2023-07-24	22.820	23.080	22.500	23.040	21.999	5,411,073
2023-07-21	22.900	23.070	22.510	22.650	21.626	5,367,061
2023-07-20	23.850	24.090	23.000	23.090	22.047	7,512,160
2023-07-19	24.060	24.430	23.630	23.890	22.810	10,377,902
2023-07-18	22.350	24.500	22.160	24.500	23.393	17,230,756
2023-07-17	23.190	23.190	22.100	22.350	21.340	8,627,293
2023-07-14	23.680	23.900	23.210	23.360	22.304	6,228,865
2023-07-13	24.390	24.480	23.670	23.850	22.772	11,489,282
2023-07-12	24.140	25.590	23.950	24.470	23.364	18,108,395
2023-07-11	22.960	24.520	22.650	24.320	23.221	12,523,641
2023-07-10	23.040	23.410	22.900	22.960	21.922	4,797,596
2023-07-07	23.310	23.650	22.970	22.990	21.951	5,173,726
2023-07-06	23.770	23.880	23.190	23.550	22.486	8,295,316
2023-07-05	24.240	24.270	23.610	23.770	22.696	10,664,216
2023-07-04	23.290	24.320	22.960	23.990	22.906	15,114,552
2023-07-03	23.310	23.750	23.040	23.100	22.056	8,488,405
2023-06-30	22.850	23.460	22.520	23.060	22.018	7,051,400
2023-06-29	22.610	23.280	22.410	22.950	21.913	6,101,400
2023-06-28	22.570	22.750	21.970	22.640	21.617	5,603,776
2023-06-27	22.510	22.750	22.220	22.610	21.588	4,561,272
2023-06-26	22.400	22.890	22.250	22.400	21.388	6,630,736
2023-06-21	23.310	23.960	22.530	22.630	21.607	8,851,221
2023-06-20	23.590	23.850	23.210	23.390	22.333	6,974,100
2023-06-19	23.050	23.860	22.890	23.360	22.304	9,241,663
2023-06-16	22.840	23.290	22.600	23.010	21.970	7,665,185
2023-06-15	22.510	23.080	22.300	22.890	21.856	7,358,234
2023-06-14	22.290	23.150	22.230	22.680	21.655	8,676,338
2023-06-13	22.210	22.900	22.010	22.280	21.273	7,800,420
2023-06-12	20.940	22.660	20.800	22.340	21.255	10,716,251
2023-06-09	20.860	21.440	20.760	20.990	19.971	4,018,996
2023-06-08	21.080	21.340	20.600	20.710	19.704	3,864,253
2023-06-07	21.410	21.540	20.990	21.080	20.056	3,033,640
2023-06-06	21.850	21.980	21.340	21.430	20.389	3,503,274
2023-06-05	21.960	22.250	21.420	21.960	20.894	4,963,798
2023-06-02	21.200	21.920	21.130	21.800	20.741	5,614,882
2023-06-01	21.100	21.380	20.900	21.180	20.151	4,098,939
2023-05-31	21.350	21.360	20.880	21.050	20.028	4,730,893
2023-05-30	20.820	22.200	20.800	21.470	20.427	8,419,299
2023-05-29	22.320	22.600	20.800	20.880	19.866	7,135,527
2023-05-26	21.470	22.120	20.800	21.950	20.884	7,266,562
2023-05-25	21.480	21.770	21.160	21.370	20.332	4,147,600
2023-05-24	21.490	22.020	21.430	21.550	20.503	4,983,571
2023-05-23	22.160	22.480	21.580	21.650	20.599	3,971,535
2023-05-22	21.850	22.480	21.770	22.160	21.084	3,689,783
2023-05-19	21.860	21.970	21.370	21.850	20.789	4,485,845
2023-05-18	22.060	22.210	21.410	21.860	20.798	6,043,459
2023-05-17	22.460	22.710	22.210	22.290	21.208	2,694,298
2023-05-16	22.870	22.970	22.420	22.500	21.407	3,107,090
2023-05-15	22.240	23.200	22.240	22.870	21.759	4,045,324
2023-05-12	22.710	23.090	22.310	22.420	21.331	3,227,447
2023-05-11	23.240	23.530	22.700	22.950	21.835	6,207,304
2023-05-10	22.400	23.850	22.000	23.330	22.197	7,433,717
2023-05-09	22.860	23.000	22.250	22.350	21.265	4,780,862
2023-05-08	22.920	23.550	22.870	22.870	21.759	3,474,286
2023-05-05	23.200	23.580	22.870	22.920	21.807	3,035,197
2023-05-04	23.150	23.830	23.040	23.330	22.197	3,633,232

← NewerPage 14 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.