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
2025-07-22	18.460	18.550	18.300	18.480	18.100	7,261,969
2025-07-21	18.350	18.530	18.310	18.470	18.090	7,673,503
2025-07-18	18.310	18.560	18.270	18.450	18.070	8,306,271
2025-07-17	18.180	18.390	17.980	18.310	17.933	6,592,913
2025-07-16	18.050	18.250	17.930	18.130	17.757	6,388,134
2025-07-15	18.230	18.560	17.960	18.080	17.708	9,064,869
2025-07-14	18.240	18.320	18.110	18.230	17.855	7,393,720
2025-07-11	18.010	18.600	17.890	18.330	17.953	15,576,460
2025-07-10	17.930	18.030	17.830	17.920	17.551	4,402,960
2025-07-09	18.160	18.320	17.890	17.940	17.571	5,537,500
2025-07-08	17.720	18.240	17.680	18.180	17.806	6,619,423
2025-07-07	17.780	17.830	17.610	17.750	17.385	3,674,815
2025-07-04	18.090	18.100	17.810	17.810	17.444	5,681,640
2025-07-03	18.100	18.250	18.030	18.130	17.757	5,851,200
2025-07-02	18.110	18.170	17.860	17.980	17.610	4,926,741
2025-07-01	18.220	18.270	18.000	18.190	17.816	5,614,600
2025-06-30	18.010	18.280	17.930	18.220	17.845	7,328,546
2025-06-27	17.940	18.240	17.940	18.020	17.649	5,839,224
2025-06-26	18.090	18.270	17.880	17.930	17.561	7,713,920
2025-06-25	17.900	18.040	17.860	18.000	17.630	7,299,529
2025-06-24	17.390	18.000	17.330	17.980	17.610	8,938,759
2025-06-23	17.100	17.390	17.050	17.310	16.954	4,275,552
2025-06-20	17.540	17.790	17.440	17.520	16.829	4,804,800
2025-06-19	17.830	18.220	17.600	17.640	16.945	6,946,400
2025-06-18	18.200	18.340	17.800	17.990	17.281	8,871,300
2025-06-17	18.100	18.800	18.080	18.410	17.684	12,003,896
2025-06-16	17.850	18.140	17.760	18.000	17.290	7,410,280
2025-06-13	18.460	18.620	17.950	17.970	17.262	14,670,309
2025-06-12	19.160	19.190	18.430	18.640	17.905	21,730,735
2025-06-11	18.270	19.880	18.250	19.400	18.635	33,280,948
2025-06-10	17.940	18.300	17.730	18.030	17.319	9,186,911
2025-06-09	17.490	18.200	17.410	17.920	17.214	6,619,520
2025-06-06	17.430	17.750	17.180	17.520	16.829	4,646,873
2025-06-05	17.210	17.430	17.000	17.410	16.724	3,817,777
2025-06-04	16.960	17.260	16.940	17.250	16.570	2,992,862
2025-06-03	16.910	17.090	16.910	16.960	16.291	2,791,167
2025-05-30	17.210	17.270	16.940	16.970	16.301	4,074,100
2025-05-29	17.170	17.520	17.110	17.320	16.637	4,901,732
2025-05-28	17.180	17.380	17.070	17.150	16.474	3,069,200
2025-05-27	17.560	17.560	17.010	17.110	16.436	6,145,655
2025-05-26	17.610	17.730	17.360	17.600	16.906	5,622,801
2025-05-23	18.030	18.030	17.700	17.710	17.012	6,250,605
2025-05-22	18.050	18.730	17.930	18.000	17.290	10,072,329
2025-05-21	17.710	18.240	17.470	18.200	17.483	9,547,237
2025-05-20	17.660	17.760	17.500	17.720	17.022	3,389,889
2025-05-19	18.160	18.270	17.390	17.710	17.012	7,654,849
2025-05-16	17.940	18.470	17.900	18.130	17.415	7,597,176
2025-05-15	17.970	18.180	17.710	18.020	17.310	6,343,723
2025-05-14	17.960	18.150	17.900	18.000	17.290	5,390,882
2025-05-13	18.180	18.270	17.910	18.070	17.358	6,169,406
2025-05-12	18.040	18.310	17.890	18.010	17.300	8,188,245
2025-05-09	18.130	18.220	17.750	17.890	17.185	7,491,350
2025-05-08	17.500	18.420	17.330	18.170	17.454	11,575,908
2025-05-07	17.590	17.720	17.360	17.600	16.906	7,683,110
2025-05-06	16.950	17.550	16.930	17.450	16.762	8,286,600
2025-04-30	16.470	16.750	16.320	16.540	15.888	5,970,100
2025-04-29	16.250	16.470	16.200	16.420	15.773	3,638,570
2025-04-28	16.240	16.550	16.180	16.340	15.696	6,174,320
2025-04-25	16.920	16.980	16.630	16.770	16.109	4,960,900
2025-04-24	17.020	17.330	16.720	16.750	16.090	8,035,542

← NewerPage 6 of 21 · 1,216 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.