Liuzhou Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.620	2.650	2.620	2.650	2.650	3,839,737
2024-07-25	2.630	2.630	2.590	2.620	2.620	3,107,500
2024-07-24	2.640	2.650	2.570	2.610	2.610	7,457,384
2024-07-23	2.700	2.710	2.650	2.650	2.650	5,420,000
2024-07-22	2.750	2.750	2.650	2.690	2.690	4,871,300
2024-07-19	2.720	2.720	2.650	2.660	2.660	5,190,100
2024-07-18	2.640	2.700	2.640	2.690	2.690	4,017,900
2024-07-17	2.730	2.750	2.670	2.680	2.680	6,138,610
2024-07-16	2.660	2.740	2.650	2.730	2.730	7,201,460
2024-07-15	2.680	2.720	2.640	2.670	2.670	5,989,589
2024-07-12	2.760	2.780	2.670	2.670	2.670	7,970,800
2024-07-11	2.580	2.640	2.580	2.610	2.610	4,038,680
2024-07-10	2.630	2.630	2.570	2.570	2.570	3,840,774
2024-07-09	2.620	2.650	2.570	2.630	2.630	4,036,500
2024-07-08	2.700	2.700	2.610	2.620	2.620	3,868,060
2024-07-05	2.630	2.630	2.630	2.630	2.630	0
2024-07-04	2.730	2.730	2.630	2.630	2.630	5,821,401
2024-07-03	2.650	2.720	2.640	2.680	2.680	6,841,500
2024-07-02	2.600	2.680	2.580	2.650	2.650	6,411,201
2024-07-01	2.530	2.620	2.530	2.620	2.620	5,653,826
2024-06-28	2.540	2.570	2.510	2.530	2.530	3,049,600
2024-06-27	2.570	2.590	2.530	2.540	2.540	3,568,600
2024-06-26	2.540	2.590	2.500	2.570	2.570	5,300,781
2024-06-25	2.460	2.550	2.450	2.520	2.520	7,276,360
2024-06-24	2.580	2.580	2.450	2.460	2.460	8,332,202
2024-06-21	2.580	2.600	2.550	2.580	2.580	3,734,900
2024-06-20	2.630	2.630	2.560	2.560	2.560	5,598,200
2024-06-19	2.660	2.670	2.620	2.620	2.620	5,718,914
2024-06-18	2.650	2.670	2.640	2.660	2.660	4,235,800
2024-06-17	2.700	2.700	2.640	2.650	2.650	5,611,260
2024-06-14	2.650	2.710	2.650	2.700	2.700	6,686,100
2024-06-13	2.700	2.700	2.650	2.660	2.660	5,521,400
2024-06-12	2.710	2.720	2.670	2.700	2.700	6,612,700
2024-06-11	2.750	2.750	2.680	2.700	2.700	6,583,360
2024-06-07	2.730	2.760	2.700	2.740	2.740	6,685,280
2024-06-06	2.770	2.800	2.700	2.710	2.710	10,342,862
2024-06-05	2.830	2.830	2.790	2.790	2.790	6,990,382
2024-06-04	2.810	2.840	2.780	2.830	2.830	9,540,424
2024-06-03	2.900	2.910	2.800	2.830	2.830	16,810,753
2024-05-31	3.000	3.020	2.910	2.920	2.920	22,546,600
2024-05-30	2.930	3.200	2.930	3.000	3.000	31,020,421
2024-05-29	2.890	2.940	2.870	2.910	2.910	7,979,600
2024-05-28	2.910	2.930	2.880	2.890	2.890	9,440,136
2024-05-27	2.950	2.960	2.880	2.910	2.910	11,198,536
2024-05-24	2.970	3.000	2.920	2.920	2.920	11,363,101
2024-05-23	3.050	3.070	2.960	2.970	2.970	12,800,779
2024-05-22	3.010	3.080	3.010	3.060	3.060	13,235,600
2024-05-21	3.050	3.050	2.990	3.010	3.010	10,810,900
2024-05-20	3.090	3.090	3.030	3.050	3.050	15,646,040
2024-05-17	2.990	3.100	2.970	3.100	3.100	18,299,138
2024-05-16	2.910	3.060	2.910	2.990	2.990	17,174,519
2024-05-15	2.930	2.960	2.890	2.910	2.910	7,869,640
2024-05-14	2.910	2.940	2.900	2.910	2.910	5,146,440
2024-05-13	2.960	2.960	2.880	2.920	2.920	6,773,650
2024-05-10	2.970	2.970	2.930	2.950	2.950	5,843,600
2024-05-09	2.960	2.980	2.930	2.950	2.950	6,297,140
2024-05-08	2.950	2.970	2.930	2.930	2.930	5,825,500
2024-05-07	2.940	2.990	2.930	2.960	2.960	8,911,900
2024-05-06	2.930	2.980	2.920	2.940	2.940	12,671,640
2024-04-30	3.020	3.020	2.910	2.930	2.930	14,626,310

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.