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
2022-05-09	18.400	19.470	18.160	19.250	18.254	6,558,239
2022-05-06	18.190	19.050	18.010	18.400	17.448	5,823,414
2022-05-05	17.790	19.470	17.510	18.720	17.751	8,413,639
2022-04-29	16.600	18.030	16.530	17.820	16.898	7,520,781
2022-04-28	17.040	17.480	16.460	16.480	15.627	5,956,441
2022-04-27	16.230	17.260	16.120	17.250	16.358	6,928,285
2022-04-26	16.000	16.800	15.800	16.200	15.362	8,067,599
2022-04-25	17.240	17.390	15.950	15.950	15.125	6,629,038
2022-04-22	17.480	17.960	17.020	17.840	16.917	7,491,608
2022-04-21	18.140	18.520	17.370	17.450	16.547	4,655,683
2022-04-20	18.680	19.060	18.160	18.230	17.287	4,470,241
2022-04-19	19.200	19.700	18.590	18.700	17.732	7,836,027
2022-04-18	18.110	19.520	18.110	19.370	18.368	10,971,326
2022-04-15	18.280	19.250	17.490	18.240	17.296	10,201,004
2022-04-14	18.000	18.550	18.000	18.350	17.401	7,211,202
2022-04-13	18.400	18.400	17.650	17.700	16.784	6,465,448
2022-04-12	18.800	19.260	17.950	18.440	17.486	10,787,320
2022-04-11	20.810	20.810	18.520	18.900	17.922	11,494,258
2022-04-08	21.060	21.250	20.300	21.110	20.018	5,658,392
2022-04-07	21.200	21.850	21.000	21.120	20.027	4,565,198
2022-04-06	22.360	22.400	21.230	21.500	20.388	7,711,096
2022-04-01	22.400	22.600	21.800	22.350	21.194	5,319,126
2022-03-31	23.310	23.680	22.300	22.550	21.383	8,476,348
2022-03-30	23.050	24.170	22.400	23.500	22.284	10,048,692
2022-03-29	22.910	23.650	22.400	22.560	21.393	6,950,204
2022-03-28	23.370	23.470	22.400	22.840	21.658	8,962,839
2022-03-25	24.250	25.660	23.770	23.770	22.540	11,407,822
2022-03-24	24.230	24.300	23.680	23.960	22.720	8,457,478
2022-03-23	22.300	24.430	22.030	24.200	22.948	16,097,966
2022-03-22	22.510	22.510	21.550	22.020	20.881	6,299,000
2022-03-21	23.290	23.490	22.610	22.770	21.592	6,381,678
2022-03-18	23.500	23.510	22.920	23.360	22.151	6,474,833
2022-03-17	22.170	23.820	22.150	23.670	22.445	12,660,947
2022-03-16	21.390	22.150	20.280	22.040	20.900	7,525,268
2022-03-15	21.620	21.810	20.800	20.880	19.800	6,270,824
2022-03-14	22.510	22.670	21.590	21.620	20.501	4,982,360
2022-03-11	23.190	23.360	22.330	22.980	21.791	5,391,274
2022-03-10	23.400	23.900	22.970	23.560	22.341	8,216,707
2022-03-09	23.100	23.100	21.330	22.870	21.687	9,712,517
2022-03-08	23.530	24.300	22.970	22.970	21.782	8,469,438
2022-03-07	23.500	24.350	23.000	23.760	22.531	6,758,107
2022-03-04	24.810	24.880	23.100	23.560	22.341	12,467,326
2022-03-03	25.990	26.000	24.730	25.260	23.953	12,188,567
2022-03-02	24.820	26.290	24.300	26.160	24.806	14,640,070
2022-03-01	24.000	25.720	23.900	25.140	23.839	14,012,213
2022-02-28	23.010	24.240	22.660	24.100	22.853	12,112,618
2022-02-25	23.390	23.600	22.880	23.070	21.876	8,291,550
2022-02-24	23.970	24.370	22.170	23.050	21.857	13,223,673
2022-02-23	22.600	24.550	22.510	24.040	22.796	15,184,409
2022-02-22	21.910	23.150	21.800	22.720	21.544	10,515,961
2022-02-21	22.840	23.160	21.740	22.270	21.118	16,655,135
2022-02-18	21.280	23.460	21.020	23.350	22.142	14,382,760
2022-02-17	21.590	22.120	21.100	21.460	20.350	6,870,460
2022-02-16	21.450	22.130	20.810	21.610	20.492	7,521,920
2022-02-15	20.440	21.590	20.440	21.280	20.179	9,450,482
2022-02-14	19.580	21.600	19.300	20.570	19.506	12,216,249
2022-02-11	21.760	21.760	19.700	19.780	18.757	12,199,782
2022-02-10	23.120	23.120	21.810	21.890	20.757	8,154,869
2022-02-09	21.600	23.500	20.880	23.120	21.924	12,705,863
2022-02-08	21.760	21.820	20.450	21.320	20.217	7,914,306

← NewerPage 19 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.