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
2025-10-22	22.550	22.850	22.160	22.580	22.115	6,201,363
2025-10-21	22.460	22.950	22.200	22.670	22.203	7,391,609
2025-10-20	22.270	22.490	22.160	22.400	21.939	7,342,959
2025-10-17	22.870	22.990	21.980	22.010	21.557	11,580,342
2025-10-16	23.600	23.600	22.920	22.960	22.488	9,658,418
2025-10-15	22.880	23.730	22.750	23.680	23.193	14,306,618
2025-10-14	24.310	24.550	22.770	22.820	22.350	20,186,045
2025-10-13	23.020	24.440	23.020	24.140	23.643	19,158,828
2025-10-10	25.310	26.200	24.550	24.690	24.182	34,616,354
2025-10-09	24.080	24.450	23.650	24.420	23.917	18,385,864
2025-09-30	23.650	24.200	23.650	23.900	23.408	12,652,793
2025-09-29	23.530	24.000	23.530	23.750	23.261	11,872,533
2025-09-26	23.500	24.050	23.390	23.430	22.948	13,231,485
2025-09-25	23.930	24.220	23.530	23.540	23.056	10,506,521
2025-09-24	23.220	23.950	23.080	23.910	23.418	13,281,259
2025-09-23	23.770	24.020	22.930	23.500	23.016	16,748,531
2025-09-22	23.550	24.310	23.550	24.100	23.604	14,810,698
2025-09-19	23.660	23.980	23.240	23.540	23.056	15,200,711
2025-09-18	24.820	24.900	23.660	23.840	23.349	34,553,730
2025-09-17	25.150	25.410	24.510	24.970	24.456	32,973,512
2025-09-16	24.950	26.500	24.480	25.930	25.396	42,975,079
2025-09-15	24.500	26.330	24.310	24.460	23.957	45,398,288
2025-09-12	23.940	24.960	23.490	24.870	24.358	44,934,757
2025-09-11	23.410	23.960	22.940	23.490	23.007	39,486,563
2025-09-10	21.300	25.580	21.210	23.700	23.212	57,522,000
2025-09-09	21.260	21.560	21.040	21.390	20.950	14,768,788
2025-09-08	20.960	21.460	20.860	21.310	20.871	13,942,505
2025-09-05	19.920	21.050	19.920	21.010	20.578	17,687,206
2025-09-04	20.400	20.860	19.640	19.920	19.510	16,019,167
2025-09-03	21.000	21.170	20.320	20.430	20.010	14,800,998
2025-09-02	21.460	21.510	20.410	20.880	20.450	23,965,786
2025-09-01	21.210	21.990	21.050	21.460	21.018	26,970,450
2025-08-29	21.580	21.700	21.070	21.210	20.774	23,316,700
2025-08-28	21.050	22.080	20.950	21.600	21.156	44,123,063
2025-08-27	20.560	22.650	20.560	21.350	20.911	57,647,348
2025-08-26	19.880	20.150	19.650	19.940	19.530	10,957,703
2025-08-25	19.500	20.090	19.500	19.980	19.569	18,678,396
2025-08-22	19.340	19.620	19.260	19.400	19.001	9,452,279
2025-08-21	19.660	19.730	19.230	19.370	18.971	10,953,600
2025-08-20	19.290	19.930	19.160	19.730	19.324	17,796,453
2025-08-19	19.250	19.430	19.020	19.330	18.932	11,366,173
2025-08-18	19.230	19.440	19.050	19.310	18.913	13,338,062
2025-08-15	18.650	19.170	18.650	19.130	18.736	10,931,163
2025-08-14	19.030	19.130	18.630	18.700	18.315	8,908,746
2025-08-13	18.850	19.080	18.760	19.020	18.629	10,595,174
2025-08-12	18.880	18.960	18.710	18.850	18.462	7,355,103
2025-08-11	18.640	18.980	18.630	18.940	18.550	12,180,073
2025-08-08	18.550	18.990	18.520	18.630	18.247	11,909,192
2025-08-07	18.630	18.680	18.310	18.500	18.119	7,355,189
2025-08-06	18.440	18.680	18.360	18.660	18.276	8,250,564
2025-08-05	18.220	18.490	18.200	18.470	18.090	5,856,437
2025-08-04	17.930	18.210	17.800	18.190	17.816	5,847,523
2025-08-01	17.990	18.300	17.990	18.040	17.669	5,152,383
2025-07-31	18.200	18.400	17.950	18.000	17.630	7,083,723
2025-07-30	18.800	18.880	18.130	18.340	17.963	9,847,799
2025-07-29	18.700	18.780	18.560	18.760	18.374	6,521,920
2025-07-28	18.790	18.860	18.600	18.640	18.256	7,848,900
2025-07-25	18.850	18.900	18.600	18.710	18.325	8,060,370
2025-07-24	18.200	18.880	18.150	18.830	18.443	15,751,754
2025-07-23	18.410	18.480	18.170	18.230	17.855	7,162,072

← NewerPage 5 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.