Liuzhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.850	3.030	2.850	3.020	3.020	18,952,596
2024-04-26	2.800	2.860	2.760	2.850	2.850	9,359,108
2024-04-25	2.770	2.810	2.740	2.790	2.790	6,722,356
2024-04-24	2.770	2.780	2.720	2.760	2.760	5,638,320
2024-04-23	2.810	2.810	2.740	2.770	2.770	8,176,001
2024-04-22	2.800	2.830	2.770	2.800	2.800	7,866,800
2024-04-19	2.800	2.860	2.780	2.800	2.800	6,904,740
2024-04-18	2.820	2.830	2.780	2.790	2.790	7,595,024
2024-04-17	2.700	2.800	2.690	2.800	2.800	11,477,061
2024-04-16	2.830	2.840	2.680	2.680	2.680	13,299,880
2024-04-15	2.890	2.930	2.770	2.820	2.820	12,603,254
2024-04-12	2.940	2.970	2.900	2.910	2.910	8,336,600
2024-04-11	2.940	3.010	2.900	2.970	2.970	10,404,800
2024-04-10	2.990	3.000	2.900	2.940	2.940	8,094,900
2024-04-09	2.960	3.000	2.940	2.990	2.990	9,101,924
2024-04-08	3.010	3.050	2.960	2.960	2.960	13,721,414
2024-04-03	2.990	3.020	2.960	3.000	3.000	9,108,515
2024-04-02	2.960	3.030	2.940	3.000	3.000	12,740,443
2024-04-01	2.860	2.940	2.850	2.940	2.940	10,434,032
2024-03-29	2.840	2.860	2.830	2.850	2.850	4,134,680
2024-03-28	2.830	2.900	2.830	2.840	2.840	7,624,500
2024-03-27	2.940	2.940	2.840	2.840	2.840	8,592,180
2024-03-26	2.950	2.970	2.870	2.930	2.930	8,554,960
2024-03-25	2.960	2.990	2.940	2.950	2.950	5,875,880
2024-03-22	3.060	3.060	2.960	2.970	2.970	8,062,988
2024-03-21	3.030	3.060	3.010	3.050	3.050	6,816,800
2024-03-20	3.030	3.050	3.000	3.030	3.030	5,726,720
2024-03-19	3.020	3.080	3.020	3.030	3.030	8,856,600
2024-03-18	3.040	3.060	3.000	3.030	3.030	8,530,510
2024-03-15	3.010	3.070	2.970	3.060	3.060	8,491,500
2024-03-14	3.040	3.110	3.000	3.010	3.010	8,890,746
2024-03-13	2.980	3.050	2.950	3.030	3.030	9,938,236
2024-03-12	2.990	3.020	2.950	3.000	3.000	6,522,000
2024-03-11	2.970	3.000	2.930	3.000	3.000	6,765,710
2024-03-08	2.980	2.990	2.930	2.970	2.970	6,441,300
2024-03-07	2.930	3.030	2.930	2.980	2.980	11,328,994
2024-03-06	2.900	2.960	2.900	2.930	2.930	5,561,980
2024-03-05	2.930	2.960	2.900	2.910	2.910	5,795,600
2024-03-04	2.950	2.980	2.910	2.950	2.950	6,023,480
2024-03-01	2.980	2.990	2.940	2.950	2.950	5,513,301
2024-02-29	2.940	2.980	2.930	2.980	2.980	8,883,618
2024-02-28	3.010	3.100	2.950	2.960	2.960	13,440,301
2024-02-27	2.980	3.020	2.960	3.020	3.020	6,250,820
2024-02-26	2.990	3.020	2.960	2.990	2.990	8,272,723
2024-02-23	2.990	3.000	2.940	2.990	2.990	6,302,103
2024-02-22	2.930	2.980	2.910	2.980	2.980	7,819,100
2024-02-21	2.920	2.990	2.880	2.940	2.940	9,402,120
2024-02-20	2.900	2.940	2.860	2.930	2.930	9,510,720
2024-02-19	2.800	2.940	2.790	2.920	2.920	18,000,184
2024-02-08	2.730	2.790	2.620	2.790	2.790	19,622,856
2024-02-07	2.720	2.760	2.650	2.720	2.720	17,293,423
2024-02-06	2.630	2.760	2.540	2.720	2.720	15,312,806
2024-02-05	2.760	2.790	2.570	2.630	2.630	19,637,740
2024-02-02	2.890	2.930	2.710	2.800	2.800	13,671,829
2024-02-01	2.940	2.940	2.850	2.870	2.870	13,106,548
2024-01-31	2.980	3.020	2.900	2.920	2.920	12,546,516
2024-01-30	3.040	3.090	2.980	3.000	3.000	9,740,716
2024-01-29	3.170	3.180	3.040	3.060	3.060	10,286,960
2024-01-26	3.060	3.170	3.060	3.160	3.160	11,716,035
2024-01-25	2.930	3.070	2.920	3.070	3.070	13,438,365

← NewerPage 11 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.