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
2022-08-02	36.670	38.530	36.270	37.900	36.059	22,759,318
2022-08-01	37.920	38.000	35.170	37.700	35.869	23,713,756
2022-07-29	37.350	39.500	37.250	38.680	36.802	20,206,612
2022-07-28	38.480	39.300	36.580	37.540	35.717	17,983,554
2022-07-27	36.220	38.120	36.000	37.830	35.993	19,695,029
2022-07-26	34.710	37.000	34.100	36.650	34.870	15,888,065
2022-07-25	36.500	37.070	34.180	34.700	33.015	18,500,197
2022-07-22	38.010	38.590	35.950	36.770	34.984	18,643,113
2022-07-21	37.500	39.280	36.770	37.930	36.088	16,954,113
2022-07-20	38.080	38.730	36.180	38.200	36.345	17,606,333
2022-07-19	41.370	41.530	37.130	38.100	36.250	28,868,757
2022-07-18	40.920	43.000	39.140	42.050	40.008	31,172,939
2022-07-15	34.830	41.820	34.830	41.820	39.789	25,040,660
2022-07-14	32.740	35.770	32.610	34.850	33.158	12,145,037
2022-07-13	33.000	34.090	32.450	33.100	31.493	9,851,280
2022-07-12	34.820	36.100	33.100	33.310	31.692	12,790,497
2022-07-11	34.330	35.150	33.500	34.820	33.129	11,208,304
2022-07-08	36.950	37.380	34.030	34.350	32.682	15,454,740
2022-07-07	35.430	38.510	35.170	37.380	35.565	19,437,057
2022-07-06	33.290	37.000	33.290	35.690	33.957	20,602,358
2022-07-05	34.270	34.450	32.780	33.980	32.330	10,049,167
2022-07-04	35.380	35.430	33.040	34.050	32.396	14,107,100
2022-07-01	33.550	35.680	32.080	34.980	33.281	14,274,836
2022-06-30	33.190	33.940	32.510	33.050	31.445	11,747,203
2022-06-29	35.960	36.770	33.000	33.190	31.578	20,771,504
2022-06-28	36.620	37.390	35.910	36.780	34.994	11,156,326
2022-06-27	36.360	38.750	36.190	37.230	35.422	18,789,522
2022-06-24	36.640	36.970	35.550	35.970	34.223	15,457,636
2022-06-23	33.200	38.200	33.190	37.000	35.203	27,946,690
2022-06-22	33.220	34.770	33.000	33.590	31.959	16,872,340
2022-06-21	34.780	35.200	32.580	32.960	31.359	20,585,721
2022-06-20	35.650	36.900	34.600	34.900	33.205	18,622,930
2022-06-17	35.030	37.000	35.030	35.670	33.938	19,240,121
2022-06-16	35.100	35.950	34.040	34.900	33.205	18,638,140
2022-06-15	38.000	38.000	34.750	34.750	33.062	23,006,380
2022-06-14	36.580	38.200	35.110	37.350	35.536	27,774,072
2022-06-13	38.000	38.850	35.350	37.300	35.489	38,274,227
2022-06-10	29.850	35.860	29.640	35.860	34.118	24,335,467
2022-06-09	29.490	30.500	29.320	29.880	28.429	9,732,145
2022-06-08	29.210	31.100	28.850	29.800	28.353	17,409,249
2022-06-07	28.700	30.100	28.610	29.340	27.915	13,920,893
2022-06-06	27.350	29.930	27.100	29.490	28.058	22,640,699
2022-06-02	24.200	28.000	24.000	27.080	25.765	22,677,404
2022-06-01	23.300	24.900	22.900	24.090	22.920	14,556,479
2022-05-31	23.090	23.330	22.580	23.140	22.016	7,257,300
2022-05-30	22.190	23.170	21.840	23.090	21.969	10,180,393
2022-05-27	22.300	22.820	21.870	21.990	20.922	7,757,335
2022-05-26	22.290	22.850	21.800	22.150	21.074	6,870,600
2022-05-25	22.340	22.930	22.200	22.470	21.307	8,021,647
2022-05-24	23.680	23.980	22.200	22.230	21.080	14,414,512
2022-05-23	24.000	24.000	23.280	23.600	22.379	10,945,636
2022-05-20	23.740	24.540	23.180	23.870	22.635	12,867,724
2022-05-19	22.780	23.800	22.410	23.440	22.227	18,299,016
2022-05-18	22.800	23.980	22.450	22.610	21.440	14,454,771
2022-05-17	21.370	23.130	21.000	22.870	21.687	13,024,502
2022-05-16	21.820	22.100	20.630	21.400	20.293	14,742,370
2022-05-13	19.510	20.780	19.300	20.400	19.345	10,064,848
2022-05-12	19.290	19.970	19.220	19.450	18.444	4,912,877
2022-05-11	19.680	20.300	19.310	19.450	18.444	6,494,165
2022-05-10	19.010	19.550	18.750	19.400	18.396	5,832,594

← NewerPage 18 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.