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
2023-04-28	23.600	24.000	23.050	23.140	22.016	4,533,769
2023-04-27	23.540	23.850	23.230	23.560	22.416	4,268,686
2023-04-26	21.940	24.400	21.940	23.650	22.501	8,843,538
2023-04-25	23.050	23.560	21.680	22.100	21.027	10,857,042
2023-04-24	23.570	24.280	23.040	23.460	22.321	5,446,182
2023-04-21	24.370	24.700	23.580	23.580	22.435	5,347,723
2023-04-20	25.200	25.230	24.230	24.380	23.196	5,253,435
2023-04-19	25.550	25.710	25.080	25.160	23.938	4,287,788
2023-04-18	25.750	26.200	25.450	25.490	24.252	6,203,541
2023-04-17	25.060	26.310	25.060	25.790	24.538	9,577,564
2023-04-14	24.100	24.980	24.100	24.800	23.596	5,562,658
2023-04-13	24.390	24.680	24.090	24.110	22.939	4,085,506
2023-04-12	24.970	25.170	24.400	24.510	23.320	5,039,720
2023-04-11	25.000	25.160	24.670	24.930	23.719	4,324,411
2023-04-10	25.000	25.500	24.920	25.100	23.881	4,136,458
2023-04-07	25.200	25.660	25.080	25.230	24.005	4,446,103
2023-04-06	25.310	25.520	24.600	25.180	23.957	8,353,185
2023-04-04	26.000	26.180	25.050	25.490	24.252	9,297,919
2023-04-03	26.520	26.750	25.800	26.270	24.994	8,954,394
2023-03-31	26.700	27.140	26.260	26.830	25.527	8,378,724
2023-03-30	25.990	26.760	25.440	26.600	25.308	9,614,937
2023-03-29	25.630	26.870	25.630	26.070	24.804	11,840,728
2023-03-28	26.000	26.480	25.750	25.840	24.585	5,912,256
2023-03-27	25.700	26.470	25.650	26.300	25.023	7,016,556
2023-03-24	26.360	26.450	25.820	25.880	24.623	9,263,496
2023-03-23	26.490	26.750	26.260	26.440	25.156	6,388,860
2023-03-22	27.000	27.530	26.520	26.660	25.365	9,992,391
2023-03-21	26.370	27.130	25.860	26.770	25.470	11,532,903
2023-03-20	25.190	26.490	24.810	26.230	24.956	10,205,767
2023-03-17	26.000	26.050	25.310	25.400	24.166	7,153,081
2023-03-16	26.330	26.530	25.630	25.750	24.499	8,243,516
2023-03-15	26.890	27.630	26.480	26.540	25.251	7,280,406
2023-03-14	26.330	27.080	25.600	26.830	25.527	11,024,476
2023-03-13	26.700	26.970	26.200	26.490	25.204	9,183,895
2023-03-10	28.300	28.740	26.410	26.740	25.441	18,054,352
2023-03-09	29.350	29.510	28.700	28.700	27.306	5,355,142
2023-03-08	29.270	29.900	29.080	29.330	27.906	4,375,755
2023-03-07	29.880	29.900	29.410	29.600	28.162	5,824,700
2023-03-06	30.400	30.410	29.010	30.140	28.676	7,972,565
2023-03-03	30.400	30.840	30.030	30.200	28.733	6,966,300
2023-03-02	32.230	32.230	29.810	30.430	28.952	18,429,750
2023-03-01	33.630	33.660	32.280	32.820	31.226	10,593,487
2023-02-28	34.160	34.690	33.100	33.800	32.159	10,272,108
2023-02-27	34.460	35.480	34.190	34.690	33.005	9,775,803
2023-02-24	34.690	35.150	34.080	34.410	32.739	10,319,444
2023-02-23	32.650	34.650	32.650	34.650	32.967	16,124,856
2023-02-22	32.210	33.050	32.000	33.000	31.397	7,552,646
2023-02-21	32.400	33.560	32.000	32.390	30.817	9,754,724
2023-02-20	32.230	32.480	31.490	32.390	30.817	6,717,633
2023-02-17	32.300	32.790	31.830	32.240	30.674	11,005,415
2023-02-16	34.290	34.290	31.660	31.970	30.417	15,650,895
2023-02-15	32.880	35.350	32.880	34.300	32.634	16,307,086
2023-02-14	33.600	33.660	32.370	32.800	31.207	12,286,006
2023-02-13	33.800	34.970	33.210	33.730	32.092	12,088,068
2023-02-10	33.500	34.310	33.310	33.550	31.921	8,596,508
2023-02-09	32.750	35.000	32.670	33.990	32.339	20,112,197
2023-02-08	32.000	32.990	31.500	32.270	30.703	12,144,069
2023-02-07	31.280	32.990	31.220	32.400	30.827	14,798,070
2023-02-06	30.830	31.440	29.550	31.100	29.590	19,081,419
2023-02-03	29.630	29.760	28.870	29.760	28.315	9,484,646

← NewerPage 15 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.