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
2022-11-02	28.550	30.180	28.270	29.590	28.153	15,575,885
2022-11-01	27.850	29.490	27.680	28.810	27.411	10,205,386
2022-10-31	27.610	28.920	27.610	27.820	26.469	7,886,198
2022-10-28	29.160	29.800	28.000	28.200	26.830	9,032,796
2022-10-27	29.440	30.420	29.000	29.140	27.725	13,240,355
2022-10-26	29.060	29.510	28.590	28.970	27.563	12,054,996
2022-10-25	26.860	28.940	26.350	28.820	27.420	10,700,900
2022-10-24	27.550	28.350	26.960	27.260	25.936	5,588,340
2022-10-21	27.330	28.100	27.200	27.400	26.069	5,753,597
2022-10-20	28.200	28.430	26.880	27.310	25.984	9,571,579
2022-10-19	28.550	29.500	28.400	28.480	27.097	7,119,420
2022-10-18	29.170	29.550	28.520	28.890	27.487	7,065,460
2022-10-17	29.300	30.000	28.080	28.690	27.297	10,128,547
2022-10-14	28.110	29.950	28.110	29.640	28.201	16,484,693
2022-10-13	27.270	29.400	27.100	28.050	26.688	14,038,192
2022-10-12	26.200	27.860	25.140	27.730	26.383	13,522,610
2022-10-11	25.210	26.350	25.200	26.080	24.813	7,303,497
2022-10-10	25.500	26.390	25.020	25.150	23.929	4,988,000
2022-09-30	26.590	26.720	25.740	25.750	24.499	6,005,167
2022-09-29	26.880	27.200	26.050	26.630	25.337	8,295,814
2022-09-28	27.600	28.090	26.290	26.350	25.070	9,494,743
2022-09-27	28.840	29.380	27.300	27.850	26.497	11,507,816
2022-09-26	28.040	28.800	27.130	28.270	26.897	10,166,873
2022-09-23	28.560	28.960	27.060	27.520	26.184	9,928,570
2022-09-22	28.290	29.540	27.810	28.670	27.278	7,969,120
2022-09-21	29.250	29.490	28.410	28.680	27.287	7,802,391
2022-09-20	28.600	30.100	28.310	29.250	27.829	11,171,118
2022-09-19	27.530	29.250	27.530	27.890	26.536	10,733,208
2022-09-16	28.280	28.700	27.330	27.600	26.260	10,624,905
2022-09-15	30.490	30.660	27.690	28.280	26.907	14,944,582
2022-09-14	30.660	31.480	29.980	30.300	28.828	11,656,377
2022-09-13	31.610	32.150	30.800	31.480	29.951	5,830,258
2022-09-09	32.220	32.440	31.260	31.500	29.970	6,564,471
2022-09-08	32.450	34.080	31.960	32.090	30.532	9,404,693
2022-09-07	31.260	33.150	31.090	32.530	30.950	10,883,299
2022-09-06	29.850	31.710	29.500	31.610	30.075	12,575,694
2022-09-05	30.030	31.080	29.700	29.800	28.353	7,540,072
2022-09-02	29.900	31.160	29.130	30.500	29.019	8,327,482
2022-09-01	30.400	30.790	29.440	29.930	28.476	7,896,779
2022-08-31	32.500	33.570	29.900	30.020	28.562	14,657,671
2022-08-30	33.800	34.500	32.740	32.900	31.302	7,971,179
2022-08-29	33.010	34.760	32.980	33.790	32.149	6,724,530
2022-08-26	34.520	35.230	33.820	34.160	32.501	8,303,743
2022-08-25	36.850	36.880	33.700	34.350	32.682	15,268,350
2022-08-24	40.330	40.350	36.100	36.190	34.432	19,503,129
2022-08-23	39.830	42.000	39.700	40.190	38.238	10,102,067
2022-08-22	40.380	41.180	38.910	40.600	38.628	10,210,448
2022-08-19	43.010	43.200	40.120	40.350	38.390	16,642,449
2022-08-18	40.010	43.530	40.010	43.380	41.273	21,070,119
2022-08-17	40.740	41.000	39.100	39.930	37.991	14,958,671
2022-08-16	37.600	42.100	37.120	40.100	38.153	29,291,618
2022-08-15	36.660	37.960	36.060	37.600	35.774	11,807,312
2022-08-12	37.160	38.420	37.000	37.160	35.355	11,029,981
2022-08-11	37.990	38.030	37.000	37.200	35.393	13,404,025
2022-08-10	38.300	39.110	36.900	38.000	36.155	25,173,957
2022-08-09	39.200	40.390	38.610	39.910	37.972	19,254,743
2022-08-08	36.810	40.200	35.010	40.050	38.105	24,455,585
2022-08-05	37.920	39.730	36.970	37.510	35.688	16,448,596
2022-08-04	37.280	38.850	36.410	37.820	35.983	19,341,044
2022-08-03	38.500	41.200	36.960	37.800	35.964	30,381,871

← NewerPage 17 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.