Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 8,274,057 |
| 2026-10-20 | 3.430 | 3.470 | 3.400 | 3.430 | 3.430 | 8,422,805 |
| 2026-10-19 | 3.430 | 3.490 | 3.420 | 3.450 | 3.450 | 9,144,505 |
| 2026-10-16 | 3.440 | 3.530 | 3.420 | 3.460 | 3.460 | 15,495,476 |
| 2026-10-15 | 3.530 | 3.530 | 3.400 | 3.420 | 3.420 | 14,303,177 |
| 2026-10-14 | 3.550 | 3.590 | 3.510 | 3.540 | 3.540 | 13,312,116 |
| 2026-10-13 | 3.540 | 3.580 | 3.510 | 3.540 | 3.540 | 12,362,316 |
| 2026-10-12 | 3.610 | 3.620 | 3.530 | 3.570 | 3.570 | 13,415,542 |
| 2026-10-09 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 16,623,751 |
| 2026-10-08 | 3.570 | 3.660 | 3.540 | 3.570 | 3.570 | 15,196,500 |
| 2026-09-30 | 3.510 | 3.590 | 3.460 | 3.580 | 3.580 | 16,907,300 |
| 2026-09-29 | 3.440 | 3.530 | 3.430 | 3.500 | 3.500 | 12,842,776 |
| 2026-09-28 | 3.500 | 3.510 | 3.410 | 3.460 | 3.460 | 13,511,400 |
| 2026-09-24 | 3.480 | 3.520 | 3.420 | 3.490 | 3.490 | 19,266,438 |
| 2026-09-23 | 3.600 | 3.740 | 3.510 | 3.520 | 3.520 | 36,686,568 |
| 2026-09-22 | 3.600 | 3.630 | 3.550 | 3.590 | 3.590 | 13,286,575 |
| 2026-09-21 | 3.570 | 3.620 | 3.530 | 3.600 | 3.600 | 13,104,980 |
| 2026-09-18 | 3.530 | 3.570 | 3.500 | 3.560 | 3.560 | 12,454,429 |
| 2026-09-17 | 3.540 | 3.570 | 3.480 | 3.510 | 3.510 | 12,979,839 |
| 2026-09-16 | 3.620 | 3.630 | 3.520 | 3.580 | 3.580 | 14,977,500 |
| 2026-09-15 | 3.660 | 3.670 | 3.590 | 3.610 | 3.610 | 13,938,878 |
| 2026-09-14 | 3.720 | 3.750 | 3.640 | 3.670 | 3.670 | 18,138,285 |
| 2026-09-11 | 3.880 | 3.880 | 3.710 | 3.730 | 3.730 | 23,125,742 |
| 2026-09-10 | 3.880 | 3.930 | 3.840 | 3.890 | 3.890 | 18,823,520 |
| 2026-09-09 | 3.880 | 3.920 | 3.820 | 3.910 | 3.910 | 24,729,318 |
| 2026-09-08 | 3.740 | 3.900 | 3.740 | 3.890 | 3.890 | 30,952,708 |
| 2026-09-07 | 3.740 | 3.780 | 3.710 | 3.740 | 3.740 | 20,375,099 |
| 2026-09-04 | 3.820 | 3.830 | 3.730 | 3.770 | 3.770 | 28,777,577 |
| 2026-09-03 | 3.880 | 3.920 | 3.820 | 3.820 | 3.820 | 17,148,264 |
| 2026-09-02 | 3.900 | 3.940 | 3.790 | 3.880 | 3.880 | 23,431,964 |
| 2026-09-01 | 3.820 | 3.950 | 3.820 | 3.900 | 3.900 | 30,044,264 |
| 2026-08-31 | 4.010 | 4.080 | 3.830 | 3.840 | 3.840 | 56,662,934 |
| 2026-08-28 | 3.670 | 4.050 | 3.660 | 4.050 | 4.050 | 39,835,688 |
| 2026-08-27 | 3.700 | 3.710 | 3.630 | 3.680 | 3.680 | 15,454,582 |
| 2026-08-26 | 3.660 | 3.750 | 3.650 | 3.710 | 3.710 | 16,480,156 |
| 2026-08-25 | 3.620 | 3.690 | 3.590 | 3.670 | 3.670 | 12,484,649 |
| 2026-08-24 | 3.580 | 3.620 | 3.560 | 3.610 | 3.610 | 12,470,303 |
| 2026-08-21 | 3.580 | 3.600 | 3.540 | 3.580 | 3.580 | 9,920,269 |
| 2026-08-20 | 3.610 | 3.680 | 3.570 | 3.600 | 3.600 | 14,210,700 |
| 2026-08-19 | 3.750 | 3.750 | 3.590 | 3.600 | 3.600 | 19,541,905 |
| 2026-08-18 | 3.700 | 3.760 | 3.680 | 3.760 | 3.760 | 16,809,823 |
| 2026-08-17 | 3.700 | 3.720 | 3.640 | 3.720 | 3.720 | 15,314,845 |
| 2026-08-14 | 3.700 | 3.750 | 3.650 | 3.710 | 3.710 | 15,875,299 |
| 2026-08-13 | 3.790 | 3.800 | 3.680 | 3.690 | 3.690 | 22,029,252 |
| 2026-08-12 | 3.830 | 3.830 | 3.750 | 3.810 | 3.810 | 20,694,464 |
| 2026-08-11 | 3.820 | 3.850 | 3.760 | 3.830 | 3.830 | 25,366,196 |
| 2026-08-10 | 3.680 | 3.830 | 3.650 | 3.830 | 3.830 | 37,934,150 |
| 2026-08-07 | 3.890 | 3.890 | 3.660 | 3.750 | 3.750 | 54,190,207 |
| 2026-08-06 | 3.950 | 4.120 | 3.880 | 3.920 | 3.920 | 50,936,212 |
| 2026-08-05 | 3.960 | 4.020 | 3.880 | 3.970 | 3.970 | 42,958,331 |
| 2026-08-04 | 4.000 | 4.020 | 3.900 | 3.980 | 3.980 | 49,180,996 |
| 2026-08-03 | 4.020 | 4.030 | 3.930 | 3.990 | 3.990 | 51,541,455 |
| 2026-07-31 | 4.060 | 4.120 | 3.910 | 4.120 | 4.120 | 89,238,231 |
| 2026-07-30 | 3.980 | 4.190 | 3.880 | 4.190 | 4.190 | 37,880,138 |
| 2026-07-29 | 3.460 | 3.810 | 3.460 | 3.810 | 3.810 | 30,058,565 |
| 2026-07-28 | 3.430 | 3.490 | 3.410 | 3.460 | 3.460 | 11,387,430 |
| 2026-07-27 | 3.420 | 3.470 | 3.400 | 3.470 | 3.470 | 10,206,426 |
| 2026-07-24 | 3.530 | 3.600 | 3.410 | 3.430 | 3.430 | 14,692,960 |
| 2026-07-23 | 3.460 | 3.580 | 3.430 | 3.580 | 3.580 | 15,749,600 |
| 2026-07-22 | 3.440 | 3.490 | 3.390 | 3.470 | 3.470 | 13,569,166 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-16 | 0.1760 CNY |
| 2021-06-18 | 0.2500 CNY |
| 2020-05-28 | 0.4500 CNY |
| 2019-05-30 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.