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
2023-02-02	29.320	30.200	29.100	29.730	28.286	12,059,059
2023-02-01	28.000	29.400	27.860	29.320	27.896	13,670,464
2023-01-31	27.990	28.550	27.510	27.950	26.593	8,708,277
2023-01-30	27.670	29.250	27.670	28.450	27.068	17,057,554
2023-01-20	26.470	26.900	26.150	26.600	25.308	6,892,446
2023-01-19	26.830	26.950	26.400	26.660	25.365	3,293,166
2023-01-18	26.870	27.200	26.760	26.830	25.527	2,997,364
2023-01-17	26.800	27.250	26.520	27.050	25.736	5,805,950
2023-01-16	26.110	26.960	26.110	26.620	25.327	5,669,592
2023-01-13	26.600	26.880	26.000	26.270	24.994	3,886,207
2023-01-12	25.940	27.000	25.860	26.530	25.242	6,226,403
2023-01-11	26.390	26.660	25.900	25.940	24.680	4,767,593
2023-01-10	26.270	26.800	25.820	26.590	25.299	8,140,636
2023-01-09	26.740	26.930	25.920	26.260	24.985	8,447,075
2023-01-06	25.110	26.300	25.030	26.210	24.937	8,539,698
2023-01-05	24.400	25.530	24.320	25.270	24.043	10,166,074
2023-01-04	25.230	25.260	24.000	24.160	22.987	8,707,264
2023-01-03	24.700	25.620	24.460	25.310	24.081	6,306,660
2022-12-30	24.880	25.660	24.700	24.750	23.548	5,065,658
2022-12-29	25.060	25.380	24.680	24.810	23.605	3,392,901
2022-12-28	25.500	25.710	24.750	24.900	23.691	4,643,416
2022-12-27	25.400	25.790	25.000	25.690	24.442	4,320,325
2022-12-26	24.660	25.600	24.540	25.430	24.195	4,156,954
2022-12-23	24.880	25.200	24.560	24.670	23.472	3,566,319
2022-12-22	25.910	26.140	25.010	25.070	23.852	6,183,967
2022-12-21	27.100	27.310	25.670	25.870	24.614	7,750,267
2022-12-20	26.630	27.350	26.310	27.310	25.984	5,865,378
2022-12-19	26.380	27.900	26.080	26.900	25.594	7,306,156
2022-12-16	26.810	27.130	25.860	26.080	24.813	4,971,516
2022-12-15	26.000	27.200	25.800	27.130	25.812	5,950,139
2022-12-14	26.000	26.350	25.860	25.980	24.718	3,099,452
2022-12-13	26.970	27.200	25.900	25.900	24.642	6,680,604
2022-12-12	26.950	27.580	26.750	27.220	25.898	3,535,868
2022-12-09	27.320	27.460	26.780	27.020	25.708	5,186,638
2022-12-08	27.380	27.980	27.130	27.530	26.193	4,154,290
2022-12-07	27.780	28.600	27.310	27.440	26.107	7,009,313
2022-12-06	27.710	28.400	27.010	28.000	26.640	6,830,337
2022-12-05	28.250	28.290	27.610	27.900	26.545	4,878,422
2022-12-02	28.570	28.870	27.900	28.000	26.640	7,819,526
2022-12-01	29.500	30.100	28.700	29.000	27.592	8,981,086
2022-11-30	27.800	29.400	27.560	29.100	27.687	10,578,359
2022-11-29	27.740	28.090	27.270	27.820	26.469	4,303,163
2022-11-28	26.800	27.930	26.380	27.680	26.336	3,972,917
2022-11-25	28.180	28.180	27.340	27.380	26.050	4,009,122
2022-11-24	28.030	28.960	28.020	28.330	26.954	4,594,547
2022-11-23	27.900	28.530	27.210	28.410	27.030	5,586,514
2022-11-22	28.350	28.630	27.600	27.870	26.517	5,217,331
2022-11-21	27.710	28.820	27.710	28.790	27.392	4,193,481
2022-11-18	28.940	29.200	28.110	28.210	26.840	5,637,439
2022-11-17	29.600	29.700	28.390	28.940	27.535	7,224,090
2022-11-16	30.560	31.070	29.830	29.960	28.505	6,155,179
2022-11-15	29.070	30.900	28.920	30.860	29.361	8,234,236
2022-11-14	30.180	30.980	29.000	29.280	27.858	8,671,808
2022-11-11	31.000	31.360	30.110	30.280	28.809	8,643,895
2022-11-10	31.000	31.490	29.930	30.060	28.600	9,202,723
2022-11-09	31.040	31.970	30.800	31.500	29.970	7,583,080
2022-11-08	32.450	32.500	30.250	31.340	29.818	14,150,546
2022-11-07	33.400	33.790	31.970	32.420	30.846	14,423,369
2022-11-04	29.680	32.900	29.630	32.400	30.827	22,078,087
2022-11-03	29.290	30.150	29.200	29.730	28.286	10,793,395

← NewerPage 16 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.