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
2022-02-07	22.470	23.000	21.500	21.820	20.691	7,163,000
2022-01-28	22.880	23.190	21.370	22.140	20.994	9,244,076
2022-01-27	23.110	23.960	22.340	22.640	21.469	9,481,987
2022-01-26	22.440	23.500	21.540	23.200	22.000	11,104,510
2022-01-25	23.000	23.750	21.800	21.890	20.757	9,723,980
2022-01-24	22.880	23.890	22.820	22.950	21.763	7,914,760
2022-01-21	23.280	25.250	22.720	23.300	22.094	13,473,801
2022-01-20	24.300	24.500	23.140	23.230	22.028	8,787,502
2022-01-19	25.680	25.880	24.000	24.300	23.043	12,148,059
2022-01-18	26.170	27.050	25.400	25.780	24.446	14,956,707
2022-01-17	23.570	26.890	23.280	26.190	24.835	22,102,141
2022-01-14	20.860	23.430	20.400	23.100	21.905	18,619,384
2022-01-13	21.150	21.770	20.820	20.850	19.771	7,569,749
2022-01-12	21.590	21.690	21.080	21.200	20.103	7,727,979
2022-01-11	21.980	22.230	21.270	21.400	20.293	6,543,720
2022-01-10	21.940	22.370	21.000	21.950	20.814	11,652,752
2022-01-07	22.780	22.790	21.400	21.460	20.350	9,618,601
2022-01-06	22.250	22.880	21.360	22.400	21.241	17,825,561
2022-01-05	24.620	24.720	21.930	22.040	20.900	18,123,418
2022-01-04	26.320	26.430	24.280	24.620	23.346	15,888,508
2021-12-31	27.210	27.440	25.900	26.300	24.939	11,542,680
2021-12-30	26.780	27.500	26.710	27.140	25.736	8,970,416
2021-12-29	27.400	27.700	26.610	26.850	25.461	11,903,460
2021-12-28	27.490	28.490	26.880	27.750	26.314	14,122,911
2021-12-27	28.330	29.520	26.800	27.290	25.878	19,489,594
2021-12-24	30.470	30.950	28.300	28.900	27.405	23,707,588
2021-12-23	30.020	30.970	29.730	30.340	28.770	23,835,918
2021-12-22	25.540	29.200	24.500	27.980	26.532	27,090,985
2021-12-21	25.610	26.980	25.000	25.800	24.465	23,713,053
2021-12-20	23.280	26.560	23.280	24.830	23.545	26,412,559
2021-12-17	22.680	23.180	21.930	22.590	21.421	14,102,416
2021-12-16	22.290	22.800	22.000	22.280	21.127	8,012,549
2021-12-15	21.660	22.880	21.600	22.280	21.127	14,696,937
2021-12-14	21.310	22.680	21.220	21.410	20.302	12,646,157
2021-12-13	21.390	22.360	21.100	21.620	20.501	15,245,840
2021-12-10	20.000	21.690	19.900	21.410	20.302	20,390,617
2021-12-09	20.350	21.200	19.950	20.200	19.155	9,247,288
2021-12-08	18.950	20.790	18.910	20.630	19.563	12,257,164
2021-12-07	19.570	19.850	18.600	18.970	17.989	8,669,940
2021-12-06	19.980	20.310	19.360	19.380	18.377	9,609,500
2021-12-03	20.760	21.100	20.030	20.080	19.041	13,143,077
2021-12-02	21.300	21.980	20.660	20.760	19.686	9,948,858
2021-12-01	21.300	21.500	20.610	21.330	20.226	10,488,476
2021-11-30	21.400	22.100	20.810	21.240	20.141	14,376,846
2021-11-29	20.680	21.450	20.210	21.030	19.942	12,375,091
2021-11-26	21.210	22.190	20.700	21.570	20.454	16,969,208
2021-11-25	21.110	21.600	20.450	21.000	19.913	12,157,453
2021-11-24	20.610	21.300	20.520	20.660	19.591	13,722,510
2021-11-23	21.510	21.540	20.300	20.960	19.876	20,380,544
2021-11-22	19.900	21.950	19.900	21.670	20.549	26,628,362
2021-11-19	19.060	19.780	18.950	19.430	18.425	13,227,689
2021-11-18	19.200	19.880	18.820	19.560	18.548	19,950,569
2021-11-17	17.730	18.670	17.700	18.440	17.486	15,465,006
2021-11-16	17.650	18.000	17.320	17.790	16.870	8,826,651
2021-11-15	17.300	18.150	17.260	17.650	16.737	10,358,938
2021-11-12	17.300	17.620	17.000	17.470	16.566	9,623,467
2021-11-11	17.320	17.880	17.040	17.490	16.585	12,018,351
2021-11-10	16.970	17.300	16.160	16.620	15.760	8,543,948
2021-11-09	16.980	17.150	16.500	17.080	16.196	5,614,213
2021-11-08	17.030	17.490	16.720	16.880	16.007	7,409,594

← NewerPage 20 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.