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
2026-07-20	17.950	18.360	17.300	17.660	17.660	17,817,936
2026-07-17	17.280	17.510	16.430	16.500	16.500	8,311,767
2026-07-16	17.250	17.560	17.100	17.360	17.360	5,446,102
2026-07-15	17.210	17.490	17.000	17.370	17.370	4,975,644
2026-07-14	16.740	17.360	16.680	17.230	17.230	6,951,338
2026-07-13	17.660	17.690	16.830	16.840	16.840	8,835,202
2026-07-10	17.260	18.490	17.130	17.770	17.770	10,020,351
2026-07-09	17.720	17.760	16.860	17.360	17.360	8,349,223
2026-07-08	18.120	18.250	17.530	17.550	17.550	8,027,771
2026-07-07	18.690	19.030	18.130	18.250	18.250	8,206,183
2026-07-06	19.380	19.460	18.560	18.580	18.580	11,788,148
2026-07-03	17.920	19.880	17.910	19.380	19.380	16,942,031
2026-07-02	17.690	18.350	17.590	17.830	17.830	8,631,026
2026-07-01	17.990	18.210	17.720	17.820	17.820	7,749,742
2026-06-30	17.030	18.300	16.950	18.180	18.180	10,823,726
2026-06-29	17.190	17.360	16.760	17.110	17.110	8,450,956
2026-06-26	18.200	18.300	17.310	17.360	17.360	9,545,793
2026-06-25	18.750	19.290	18.120	18.230	18.230	8,049,032
2026-06-24	19.160	19.260	18.780	18.950	18.560	7,117,624
2026-06-23	19.970	19.970	19.010	19.170	18.776	8,016,500
2026-06-22	19.990	20.020	19.300	19.970	19.559	7,911,420
2026-06-18	19.960	20.410	19.910	19.950	19.539	7,398,655
2026-06-17	19.880	20.200	19.740	20.050	19.637	7,027,816
2026-06-16	19.570	20.420	19.420	20.050	19.637	8,715,953
2026-06-15	19.100	19.690	19.040	19.650	19.246	9,106,066
2026-06-12	18.490	19.080	18.420	18.820	18.433	7,533,579
2026-06-11	18.400	18.680	18.110	18.280	17.904	5,816,280
2026-06-10	19.100	19.220	18.430	18.640	18.256	6,990,737
2026-06-09	18.720	19.500	18.270	19.280	18.883	10,254,768
2026-06-08	19.300	19.420	18.410	18.600	18.217	9,973,560
2026-06-05	19.920	20.290	19.120	19.710	19.304	8,357,464
2026-06-04	20.310	20.420	19.720	19.810	19.402	8,563,750
2026-06-03	20.890	21.200	20.410	20.550	20.127	7,646,787
2026-06-02	20.820	21.120	20.680	20.820	20.392	6,459,862
2026-06-01	20.870	21.340	20.810	20.930	20.499	7,885,313
2026-05-29	22.260	22.360	20.910	20.920	20.490	13,933,249
2026-05-28	21.970	22.370	21.740	22.210	21.753	9,530,803
2026-05-27	22.400	22.550	21.820	22.010	21.557	9,216,499
2026-05-26	22.590	22.850	22.080	22.400	21.939	12,347,744
2026-05-25	22.350	22.600	22.110	22.580	22.115	12,615,047
2026-05-22	21.700	22.290	21.590	22.230	21.773	9,836,700
2026-05-21	22.310	22.540	21.530	21.570	21.126	12,077,378
2026-05-20	21.780	22.330	21.540	22.280	21.822	10,338,261
2026-05-19	21.880	21.950	21.430	21.850	21.400	9,233,043
2026-05-18	21.990	22.170	21.600	21.930	21.479	10,060,179
2026-05-15	22.130	22.750	22.040	22.190	21.733	11,459,657
2026-05-14	22.720	22.720	22.000	22.070	21.616	11,153,309
2026-05-13	22.220	22.840	22.130	22.710	22.243	12,551,023
2026-05-12	22.180	22.290	21.920	22.120	21.665	10,470,911
2026-05-11	21.640	22.380	21.550	22.180	21.724	17,403,288
2026-05-08	21.640	21.660	21.360	21.540	21.097	9,738,077
2026-05-07	21.860	21.860	21.530	21.700	21.253	8,644,393
2026-05-06	21.360	21.870	21.360	21.750	21.302	12,122,814
2026-04-30	20.840	21.540	20.770	21.340	20.901	12,748,600
2026-04-29	20.710	21.120	20.500	21.020	20.587	17,118,011
2026-04-28	20.410	20.410	19.510	19.520	19.118	11,108,852
2026-04-27	20.400	20.580	20.270	20.450	20.029	5,944,323
2026-04-24	20.620	20.690	20.150	20.410	19.990	5,947,647
2026-04-23	21.210	21.290	20.520	20.620	20.196	9,592,131
2026-04-22	21.060	21.280	20.980	21.240	20.803	6,904,258

← NewerPage 2 of 3 · 121 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.