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
2025-04-23	16.560	17.070	16.530	17.000	16.330	10,011,213
2025-04-22	16.290	16.500	16.160	16.410	15.763	7,089,981
2025-04-21	15.640	16.330	15.640	16.310	15.667	9,025,890
2025-04-18	15.430	15.590	15.280	15.560	14.947	3,423,980
2025-04-17	15.300	15.740	15.300	15.460	14.851	5,394,700
2025-04-16	15.860	15.880	15.220	15.470	14.860	6,776,135
2025-04-15	16.280	16.360	15.790	15.860	15.235	7,753,300
2025-04-14	16.100	16.490	16.070	16.280	15.638	8,122,017
2025-04-11	15.510	16.050	15.510	15.830	15.206	5,854,076
2025-04-10	15.990	16.320	15.780	15.790	15.168	9,637,970
2025-04-09	15.090	15.640	14.200	15.470	14.860	10,202,040
2025-04-08	14.990	15.780	14.970	15.250	14.649	12,014,283
2025-04-07	16.100	16.800	14.350	14.720	14.140	16,316,024
2025-04-03	18.080	18.360	17.880	17.940	17.233	6,224,520
2025-04-02	18.100	18.750	17.980	18.310	17.588	8,039,285
2025-04-01	18.250	18.420	18.000	18.070	17.358	6,073,300
2025-03-31	18.380	18.440	18.040	18.250	17.531	5,754,800
2025-03-28	18.570	18.830	18.520	18.540	17.809	4,726,253
2025-03-27	18.750	18.880	18.320	18.630	17.896	5,698,148
2025-03-26	18.780	19.080	18.700	18.780	18.040	5,174,045
2025-03-25	19.170	19.270	18.620	18.810	18.069	7,086,931
2025-03-24	18.850	19.200	18.610	19.190	18.434	8,314,900
2025-03-21	19.450	19.520	18.880	18.890	18.145	12,067,340
2025-03-20	19.480	19.920	19.250	19.620	18.847	14,658,950
2025-03-19	19.440	19.750	19.220	19.480	18.712	11,616,072
2025-03-18	19.670	19.740	19.380	19.470	18.703	10,582,833
2025-03-17	20.200	20.240	19.550	19.620	18.847	12,417,414
2025-03-14	19.860	20.160	19.390	20.010	19.221	13,428,818
2025-03-13	20.250	20.550	19.500	19.700	18.923	15,502,365
2025-03-12	20.900	20.960	20.160	20.240	19.442	15,628,430
2025-03-11	20.610	21.100	20.400	20.880	20.057	16,819,495
2025-03-10	21.000	21.440	20.510	20.860	20.038	23,004,504
2025-03-07	21.040	22.060	20.900	21.160	20.326	46,842,444
2025-03-06	18.170	21.540	18.010	21.110	20.278	46,953,360
2025-03-05	17.800	18.160	17.560	18.110	17.396	9,120,420
2025-03-04	17.510	17.880	17.510	17.810	17.108	5,098,840
2025-03-03	17.530	17.920	17.450	17.690	16.993	5,744,240
2025-02-28	18.130	18.150	17.400	17.520	16.829	6,925,982
2025-02-27	18.230	18.240	17.790	18.120	17.406	7,957,082
2025-02-26	18.280	18.340	18.090	18.230	17.511	9,081,061
2025-02-25	17.990	18.490	17.910	18.130	17.415	12,374,271
2025-02-24	17.810	18.300	17.470	18.200	17.483	12,415,538
2025-02-21	17.850	17.980	17.680	17.790	17.089	8,164,879
2025-02-20	17.900	18.080	17.630	17.840	17.137	10,187,265
2025-02-19	16.850	18.270	16.850	17.970	17.262	20,139,549
2025-02-18	16.730	17.350	16.630	16.950	16.282	9,013,227
2025-02-17	16.840	16.920	16.600	16.750	16.090	5,094,586
2025-02-14	16.600	16.960	16.600	16.860	16.195	4,823,603
2025-02-13	16.960	17.110	16.620	16.620	15.965	6,840,368
2025-02-12	16.640	16.960	16.520	16.900	16.234	5,301,113
2025-02-11	16.930	17.030	16.570	16.640	15.984	5,520,498
2025-02-10	17.210	17.250	16.900	16.930	16.263	7,141,340
2025-02-07	16.660	17.440	16.510	17.200	16.522	11,197,641
2025-02-06	16.100	16.710	16.100	16.660	16.003	5,447,941
2025-02-05	16.350	16.400	16.020	16.190	15.552	3,432,100
2025-01-27	16.340	16.500	16.060	16.140	15.504	2,882,220
2025-01-24	16.110	16.350	15.980	16.320	15.677	3,963,342
2025-01-23	16.260	16.580	16.120	16.140	15.504	4,259,941
2025-01-22	16.250	16.290	15.950	16.080	15.446	3,023,800
2025-01-21	16.300	16.350	16.040	16.270	15.629	3,777,800

← NewerPage 7 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.