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
2026-04-21	21.180	21.200	20.920	21.140	20.705	6,607,589
2026-04-20	21.450	21.510	21.090	21.150	20.715	9,268,121
2026-04-17	21.430	21.590	21.350	21.510	21.067	6,243,529
2026-04-16	21.370	21.580	21.280	21.530	21.087	5,992,533
2026-04-15	21.600	21.690	21.160	21.250	20.813	6,513,478
2026-04-14	21.510	21.560	21.190	21.480	21.038	6,284,227
2026-04-13	21.210	21.520	21.180	21.320	20.881	5,647,011
2026-04-10	21.300	21.750	21.260	21.410	20.969	7,720,789
2026-04-09	21.000	21.330	20.930	21.220	20.783	7,434,879
2026-04-08	20.780	21.200	20.760	21.170	20.734	9,188,178
2026-04-07	20.150	20.390	20.040	20.310	19.892	5,277,632
2026-04-03	20.460	20.570	20.000	20.000	19.588	5,780,774
2026-04-02	20.900	20.940	20.300	20.420	20.000	6,659,245
2026-04-01	20.900	20.970	20.630	20.920	20.490	7,102,670
2026-03-31	20.750	20.920	20.430	20.520	20.098	7,111,247
2026-03-30	20.390	21.000	20.210	20.840	20.411	8,206,096
2026-03-27	19.960	20.660	19.830	20.610	20.186	8,353,173
2026-03-26	20.260	20.570	20.040	20.200	19.784	8,661,962
2026-03-25	20.220	20.450	20.140	20.340	19.921	9,875,341
2026-03-24	20.160	20.210	19.500	20.050	19.637	11,679,976
2026-03-23	20.430	20.580	19.550	19.770	19.363	12,824,263
2026-03-20	21.300	21.550	20.820	20.830	20.401	10,444,419
2026-03-19	22.090	22.180	21.130	21.210	20.774	15,107,360
2026-03-18	22.800	22.860	22.280	22.490	22.027	9,518,238
2026-03-17	23.770	23.860	22.510	22.590	22.125	14,969,076
2026-03-16	24.110	24.210	23.270	23.700	23.212	13,398,107
2026-03-13	24.700	24.880	24.070	24.170	23.673	14,339,724
2026-03-12	24.800	24.980	24.100	24.280	23.780	16,029,807
2026-03-11	24.650	25.030	24.480	24.820	24.309	18,633,743
2026-03-10	24.510	24.850	24.280	24.640	24.133	15,848,901
2026-03-09	24.100	24.460	23.250	24.310	23.810	19,507,337
2026-03-06	23.730	25.240	23.420	24.550	24.045	23,176,548
2026-03-05	24.490	24.780	23.800	23.990	23.496	17,245,952
2026-03-04	23.900	24.690	23.770	23.960	23.467	17,673,359
2026-03-03	25.950	26.190	24.160	24.190	23.692	30,620,031
2026-03-02	25.810	26.380	25.400	25.940	25.406	38,992,846
2026-02-27	23.580	27.190	23.500	25.770	25.240	53,185,149
2026-02-26	23.320	23.500	23.010	23.490	23.007	11,384,446
2026-02-25	23.000	23.450	22.910	23.280	22.801	10,423,150
2026-02-24	22.880	23.190	22.760	23.000	22.527	8,076,940
2026-02-13	22.960	23.080	22.460	22.460	21.998	7,936,485
2026-02-12	22.760	23.180	22.700	23.010	22.536	7,556,946
2026-02-11	22.660	22.990	22.640	22.730	22.262	7,376,520
2026-02-10	22.800	22.900	22.620	22.710	22.243	6,372,586
2026-02-09	22.800	22.930	22.560	22.780	22.311	6,799,131
2026-02-06	22.320	22.760	22.020	22.490	22.027	7,245,631
2026-02-05	23.130	23.130	22.430	22.500	22.037	9,839,166
2026-02-04	23.420	23.480	22.960	23.220	22.742	10,498,351
2026-02-03	23.270	23.530	23.100	23.490	23.007	10,424,012
2026-02-02	23.720	23.860	23.030	23.030	22.556	12,607,895
2026-01-30	24.380	24.660	23.220	23.910	23.418	15,943,479
2026-01-29	24.830	25.840	24.600	24.690	24.182	16,885,747
2026-01-28	24.780	25.040	24.290	24.920	24.407	14,395,206
2026-01-27	24.880	25.070	24.300	24.800	24.290	14,428,763
2026-01-26	25.730	26.000	24.850	25.010	24.495	18,304,688
2026-01-23	25.080	25.680	24.910	25.630	25.103	24,906,573
2026-01-22	24.590	24.850	24.450	24.710	24.202	12,265,278
2026-01-21	24.200	24.830	24.050	24.630	24.123	12,643,933
2026-01-20	24.780	25.140	24.130	24.470	23.966	15,816,212
2026-01-19	24.570	25.090	24.340	24.890	24.378	18,865,145

← NewerPage 3 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.