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
2024-10-25	18.220	19.250	18.200	18.910	18.165	17,539,374
2024-10-24	18.450	19.170	18.420	18.590	17.857	12,914,450
2024-10-23	18.930	18.970	18.300	18.580	17.848	18,440,020
2024-10-22	17.500	19.330	17.420	19.180	18.424	26,813,488
2024-10-21	17.500	17.910	17.340	17.450	16.762	12,212,500
2024-10-18	16.700	17.840	16.620	17.360	16.676	11,092,298
2024-10-17	16.990	17.180	16.660	16.690	16.032	6,374,345
2024-10-16	16.780	17.150	16.690	16.880	16.215	5,497,694
2024-10-15	17.480	17.630	16.960	16.960	16.291	8,141,871
2024-10-14	17.030	17.680	16.630	17.510	16.820	8,849,690
2024-10-11	17.790	17.910	16.720	16.980	16.311	9,979,786
2024-10-10	18.200	18.660	17.540	17.790	17.089	11,836,649
2024-10-09	19.980	20.110	18.010	18.050	17.339	19,237,231
2024-10-08	21.860	21.860	18.800	20.450	19.644	25,286,388
2024-09-30	16.700	18.580	16.660	18.310	17.588	19,690,950
2024-09-27	15.070	16.140	15.070	15.870	15.244	10,872,225
2024-09-26	14.230	14.870	14.230	14.860	14.274	6,621,656
2024-09-25	14.460	14.780	14.290	14.300	13.736	7,389,650
2024-09-24	13.700	14.320	13.700	14.310	13.746	5,865,639
2024-09-23	13.720	13.910	13.600	13.630	13.093	2,742,320
2024-09-20	13.860	13.980	13.600	13.720	13.179	3,192,265
2024-09-19	13.650	14.070	13.480	13.850	13.304	4,082,565
2024-09-18	13.750	13.780	13.350	13.610	13.074	3,463,320
2024-09-13	13.950	14.010	13.670	13.680	13.141	2,859,200
2024-09-12	14.070	14.360	13.920	13.930	13.381	3,375,400
2024-09-11	13.950	14.280	13.860	14.050	13.496	3,918,190
2024-09-10	13.920	14.020	13.610	13.950	13.400	3,943,725
2024-09-09	13.800	14.000	13.750	13.920	13.371	3,262,630
2024-09-06	14.350	14.390	13.920	13.940	13.391	3,843,260
2024-09-05	14.280	14.660	14.280	14.390	13.823	4,778,785
2024-09-04	14.280	14.450	14.160	14.350	13.784	3,738,950
2024-09-03	14.150	14.400	14.010	14.380	13.813	5,361,456
2024-09-02	14.650	14.720	14.170	14.170	13.611	7,390,152
2024-08-30	14.680	15.130	14.510	14.690	14.111	11,632,800
2024-08-29	14.800	14.860	14.200	14.670	14.092	10,614,175
2024-08-28	15.110	15.670	15.110	15.450	14.841	2,796,300
2024-08-27	15.510	15.560	15.320	15.340	14.735	2,705,000
2024-08-26	15.150	15.700	15.150	15.600	14.985	2,859,500
2024-08-23	15.080	15.360	15.080	15.240	14.639	3,159,654
2024-08-22	15.540	15.570	15.200	15.260	14.659	3,550,400
2024-08-21	15.590	15.770	15.460	15.540	14.927	2,973,300
2024-08-20	15.900	16.100	15.580	15.630	15.014	3,070,500
2024-08-19	15.910	16.210	15.890	15.910	15.283	2,645,600
2024-08-16	16.080	16.180	15.880	15.910	15.283	2,867,900
2024-08-15	16.060	16.310	15.900	16.090	15.456	4,302,901
2024-08-14	16.300	16.330	16.060	16.110	15.475	2,215,050
2024-08-13	16.130	16.430	16.120	16.310	15.667	1,989,870
2024-08-12	16.290	16.350	16.110	16.210	15.571	2,665,300
2024-08-09	16.500	16.680	16.180	16.180	15.542	2,373,640
2024-08-08	16.420	16.550	16.060	16.380	15.734	3,063,700
2024-08-07	16.680	16.800	16.490	16.530	15.878	2,993,980
2024-08-06	16.680	16.920	16.510	16.740	16.080	3,397,934
2024-08-05	16.880	17.180	16.380	16.380	15.734	4,261,610
2024-08-02	17.160	17.360	16.970	17.050	16.378	3,913,520
2024-08-01	17.390	17.640	17.290	17.320	16.637	3,837,502
2024-07-31	16.730	17.420	16.680	17.420	16.733	4,839,816
2024-07-30	16.770	16.990	16.530	16.770	16.109	3,312,100
2024-07-29	17.090	17.160	16.660	16.730	16.071	3,909,479
2024-07-26	16.410	17.310	16.400	17.060	16.388	6,100,896
2024-07-25	16.300	16.700	16.040	16.400	15.754	4,241,762

← NewerPage 9 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.