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
2026-01-16	24.260	24.480	24.000	24.330	23.829	13,368,820
2026-01-15	23.800	24.450	23.770	24.190	23.692	12,934,872
2026-01-14	23.790	24.390	23.560	23.950	23.457	19,607,680
2026-01-13	24.600	24.600	23.750	23.780	23.291	22,134,257
2026-01-12	25.100	25.350	24.350	24.850	24.339	24,833,632
2026-01-09	24.050	25.050	23.980	24.760	24.250	24,410,909
2026-01-08	24.010	24.560	23.860	24.050	23.555	17,897,734
2026-01-07	23.950	24.480	23.830	24.070	23.575	16,502,876
2026-01-06	23.910	24.150	23.620	23.970	23.477	18,700,634
2026-01-05	23.490	23.870	23.410	23.530	23.046	9,907,117
2025-12-31	23.810	23.880	23.240	23.350	22.869	10,408,955
2025-12-30	23.390	24.050	23.140	23.700	23.212	13,791,223
2025-12-29	24.050	24.110	23.360	23.390	22.909	17,181,667
2025-12-26	23.500	24.500	23.320	23.920	23.428	22,345,624
2025-12-25	22.760	23.290	22.630	23.190	22.713	12,790,436
2025-12-24	22.680	22.930	22.370	22.700	22.233	11,426,762
2025-12-23	22.250	22.660	22.130	22.520	22.057	9,252,601
2025-12-22	22.170	22.460	22.120	22.240	21.782	7,647,862
2025-12-19	22.110	22.490	22.040	22.150	21.694	8,379,503
2025-12-18	22.000	22.330	21.850	21.900	21.449	6,832,835
2025-12-17	21.870	22.190	21.640	22.100	21.645	7,287,075
2025-12-16	22.400	22.410	21.590	21.830	21.381	7,718,285
2025-12-15	22.390	22.640	22.200	22.270	21.812	7,916,851
2025-12-12	22.230	22.980	22.050	22.520	22.057	11,918,626
2025-12-11	22.630	22.800	22.130	22.180	21.724	9,347,145
2025-12-10	22.510	22.770	22.160	22.600	22.135	9,726,297
2025-12-09	22.950	23.300	22.520	22.570	22.106	16,051,086
2025-12-08	22.210	22.880	22.050	22.640	22.174	13,143,392
2025-12-05	21.430	22.290	21.320	22.200	21.743	12,641,088
2025-12-04	21.520	21.740	21.260	21.430	20.989	6,614,415
2025-12-03	21.620	21.720	21.310	21.400	20.960	7,707,699
2025-12-02	21.810	22.270	21.600	21.690	21.244	11,430,031
2025-12-01	21.500	22.400	21.430	21.780	21.332	15,075,697
2025-11-28	20.670	21.260	20.590	21.200	20.764	9,730,123
2025-11-27	20.840	21.230	20.720	20.750	20.323	8,132,487
2025-11-26	21.240	21.300	20.790	20.840	20.411	8,836,895
2025-11-25	20.900	21.430	20.800	21.280	20.842	12,546,972
2025-11-24	20.860	20.980	20.480	20.700	20.274	12,885,003
2025-11-21	21.210	21.400	20.720	20.720	20.294	13,961,427
2025-11-20	21.920	22.330	21.640	21.640	21.195	12,911,325
2025-11-19	22.230	22.680	21.610	21.710	21.263	18,614,271
2025-11-18	24.500	24.500	22.040	22.230	21.773	34,499,757
2025-11-17	25.260	26.140	25.110	25.450	24.926	21,425,666
2025-11-14	25.720	25.960	24.920	25.010	24.495	21,035,507
2025-11-13	24.340	25.960	24.320	25.720	25.191	25,205,074
2025-11-12	24.600	25.200	24.380	24.530	24.025	13,980,650
2025-11-11	24.400	25.460	23.980	24.750	24.241	18,170,202
2025-11-10	25.680	25.780	24.260	24.390	23.888	18,722,473
2025-11-07	25.100	25.980	24.710	25.530	25.005	27,109,502
2025-11-06	23.740	25.100	23.600	25.100	24.583	19,344,304
2025-11-05	23.320	23.860	23.140	23.700	23.212	8,121,453
2025-11-04	24.230	24.260	23.350	23.530	23.046	8,581,517
2025-11-03	24.780	24.800	23.920	24.270	23.771	10,758,563
2025-10-31	24.650	25.090	24.410	24.460	23.957	11,446,206
2025-10-30	25.100	25.290	24.460	24.530	24.025	13,218,052
2025-10-29	24.370	25.260	24.030	24.980	24.466	16,964,852
2025-10-28	23.880	24.680	23.710	24.370	23.869	15,636,874
2025-10-27	23.520	24.110	23.230	24.030	23.536	16,313,667
2025-10-24	22.420	23.000	22.420	22.930	22.458	6,387,900
2025-10-23	22.410	22.560	22.060	22.450	21.988	5,938,000

← NewerPage 4 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.