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
2025-01-20	16.150	16.280	16.040	16.190	15.552	3,640,300
2025-01-17	15.900	16.090	15.810	16.020	15.389	3,219,300
2025-01-16	16.110	16.150	15.810	15.910	15.283	4,208,780
2025-01-15	15.960	15.980	15.680	15.840	15.216	3,692,820
2025-01-14	15.490	15.990	15.360	15.960	15.331	5,186,544
2025-01-13	15.030	15.560	15.020	15.420	14.812	3,347,364
2025-01-10	15.500	15.660	15.250	15.260	14.659	3,873,500
2025-01-09	15.460	15.690	15.370	15.500	14.889	4,300,520
2025-01-08	15.770	15.830	15.200	15.600	14.985	4,582,944
2025-01-07	15.910	16.130	15.640	15.870	15.244	3,861,253
2025-01-06	15.520	16.120	15.380	15.920	15.292	4,768,941
2025-01-03	15.840	16.100	15.540	15.580	14.966	4,184,123
2025-01-02	16.250	16.420	15.610	15.790	15.168	4,117,422
2024-12-31	16.860	16.900	16.290	16.300	15.658	4,587,920
2024-12-30	16.970	17.070	16.720	16.860	16.195	2,950,200
2024-12-27	16.940	17.190	16.900	16.920	16.253	3,831,300
2024-12-26	16.670	16.970	16.610	16.920	16.253	3,300,460
2024-12-25	16.900	16.900	16.500	16.670	16.013	3,229,502
2024-12-24	16.710	17.050	16.710	16.900	16.234	3,057,529
2024-12-23	17.040	17.040	16.590	16.680	16.023	4,319,419
2024-12-20	16.970	17.120	16.900	17.000	16.330	3,794,600
2024-12-19	16.700	17.100	16.600	16.990	16.320	3,971,383
2024-12-18	16.980	17.090	16.850	16.890	16.224	3,419,741
2024-12-17	17.050	17.260	16.870	16.930	16.263	4,119,500
2024-12-16	17.400	17.430	16.910	17.030	16.359	5,432,715
2024-12-13	17.880	17.930	17.340	17.340	16.657	7,472,282
2024-12-12	18.020	18.150	17.770	17.990	17.281	4,898,242
2024-12-11	18.000	18.070	17.870	18.000	17.290	4,638,030
2024-12-10	18.500	18.590	17.990	18.000	17.290	6,478,836
2024-12-09	18.180	18.250	17.820	17.940	17.233	4,627,710
2024-12-06	18.080	18.340	17.750	18.200	17.483	5,700,500
2024-12-05	17.800	18.240	17.800	18.110	17.396	4,144,700
2024-12-04	18.120	18.220	17.820	17.890	17.185	4,573,300
2024-12-03	18.270	18.270	17.890	18.120	17.406	5,248,790
2024-12-02	18.110	18.430	18.030	18.270	17.550	5,799,644
2024-11-29	17.610	18.330	17.450	18.110	17.396	6,111,400
2024-11-28	17.760	17.980	17.630	17.640	16.945	4,375,901
2024-11-27	17.550	17.880	17.210	17.870	17.166	5,041,304
2024-11-26	18.060	18.080	17.580	17.600	16.906	4,933,200
2024-11-25	17.900	18.470	17.760	18.110	17.396	6,264,611
2024-11-22	18.580	18.710	17.800	17.800	17.098	7,727,931
2024-11-21	19.000	19.100	18.520	18.750	18.011	6,322,621
2024-11-20	18.890	19.090	18.760	18.980	18.232	6,247,971
2024-11-19	18.460	18.930	18.350	18.910	18.165	6,132,987
2024-11-18	18.880	19.330	18.210	18.400	17.675	8,710,320
2024-11-15	19.410	19.480	18.720	18.840	18.097	10,652,200
2024-11-14	19.130	20.110	19.110	19.560	18.789	18,688,042
2024-11-13	19.090	19.300	18.710	19.150	18.395	8,939,522
2024-11-12	19.740	19.900	18.980	19.250	18.491	12,800,926
2024-11-11	19.110	19.770	19.020	19.750	18.972	14,483,906
2024-11-08	20.000	20.260	19.270	19.330	18.568	18,382,345
2024-11-07	20.020	20.360	19.670	20.000	19.212	15,198,642
2024-11-06	20.080	20.590	19.820	20.130	19.337	22,544,502
2024-11-05	19.510	19.990	19.110	19.920	19.135	19,336,501
2024-11-04	20.200	20.200	19.440	19.700	18.923	16,111,029
2024-11-01	19.150	20.700	18.970	19.450	18.683	21,704,133
2024-10-31	19.550	19.580	19.000	19.220	18.462	13,642,690
2024-10-30	19.450	19.910	19.260	19.660	18.885	12,782,560
2024-10-29	20.360	20.400	19.450	19.480	18.712	21,669,748
2024-10-28	19.160	20.980	18.920	20.590	19.778	28,403,100

← NewerPage 8 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.