Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.870 | 2.940 | 2.810 | 2.930 | 2.930 | 12,538,540 |
| 2024-01-23 | 2.820 | 2.890 | 2.750 | 2.860 | 2.860 | 10,794,628 |
| 2024-01-22 | 2.960 | 2.970 | 2.800 | 2.810 | 2.810 | 12,169,180 |
| 2024-01-19 | 2.950 | 3.000 | 2.930 | 2.950 | 2.950 | 10,587,900 |
| 2024-01-18 | 3.000 | 3.020 | 2.880 | 2.970 | 2.970 | 16,009,680 |
| 2024-01-17 | 3.080 | 3.140 | 3.030 | 3.030 | 3.030 | 8,943,660 |
| 2024-01-16 | 3.110 | 3.130 | 3.050 | 3.090 | 3.090 | 6,520,845 |
| 2024-01-15 | 3.140 | 3.160 | 3.110 | 3.120 | 3.120 | 6,096,400 |
| 2024-01-12 | 3.130 | 3.190 | 3.130 | 3.140 | 3.140 | 5,974,388 |
| 2024-01-11 | 3.150 | 3.180 | 3.130 | 3.150 | 3.150 | 7,845,600 |
| 2024-01-10 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 5,954,437 |
| 2024-01-09 | 3.160 | 3.210 | 3.140 | 3.180 | 3.180 | 5,772,263 |
| 2024-01-08 | 3.240 | 3.240 | 3.150 | 3.160 | 3.160 | 8,322,066 |
| 2024-01-05 | 3.220 | 3.290 | 3.200 | 3.240 | 3.240 | 11,679,863 |
| 2024-01-04 | 3.220 | 3.250 | 3.200 | 3.220 | 3.220 | 6,754,166 |
| 2024-01-03 | 3.170 | 3.230 | 3.170 | 3.220 | 3.220 | 8,532,203 |
| 2024-01-02 | 3.180 | 3.210 | 3.150 | 3.190 | 3.190 | 7,674,700 |
| 2023-12-29 | 3.180 | 3.180 | 3.150 | 3.170 | 3.170 | 5,563,700 |
| 2023-12-28 | 3.110 | 3.180 | 3.100 | 3.180 | 3.180 | 6,405,354 |
| 2023-12-27 | 3.100 | 3.120 | 3.060 | 3.110 | 3.110 | 5,952,195 |
| 2023-12-26 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 4,749,180 |
| 2023-12-25 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 6,210,280 |
| 2023-12-22 | 3.160 | 3.190 | 3.120 | 3.150 | 3.150 | 7,805,137 |
| 2023-12-21 | 3.140 | 3.160 | 3.110 | 3.160 | 3.160 | 6,978,200 |
| 2023-12-20 | 3.180 | 3.210 | 3.140 | 3.140 | 3.140 | 7,386,101 |
| 2023-12-19 | 3.200 | 3.220 | 3.150 | 3.180 | 3.180 | 10,061,600 |
| 2023-12-18 | 3.260 | 3.280 | 3.200 | 3.220 | 3.220 | 8,533,800 |
| 2023-12-15 | 3.280 | 3.320 | 3.270 | 3.280 | 3.280 | 5,613,566 |
| 2023-12-14 | 3.270 | 3.310 | 3.270 | 3.300 | 3.300 | 5,284,259 |
| 2023-12-13 | 3.300 | 3.310 | 3.260 | 3.270 | 3.270 | 4,865,400 |
| 2023-12-12 | 3.290 | 3.320 | 3.250 | 3.320 | 3.320 | 6,942,140 |
| 2023-12-11 | 3.310 | 3.310 | 3.210 | 3.300 | 3.300 | 12,364,901 |
| 2023-12-08 | 3.350 | 3.360 | 3.310 | 3.320 | 3.320 | 7,667,664 |
| 2023-12-07 | 3.350 | 3.360 | 3.320 | 3.350 | 3.350 | 6,671,180 |
| 2023-12-06 | 3.330 | 3.360 | 3.310 | 3.340 | 3.340 | 6,610,056 |
| 2023-12-05 | 3.370 | 3.380 | 3.330 | 3.330 | 3.330 | 10,520,700 |
| 2023-12-04 | 3.380 | 3.410 | 3.370 | 3.380 | 3.380 | 6,614,020 |
| 2023-12-01 | 3.350 | 3.390 | 3.350 | 3.370 | 3.370 | 6,318,442 |
| 2023-11-30 | 3.360 | 3.380 | 3.340 | 3.350 | 3.350 | 6,458,800 |
| 2023-11-29 | 3.420 | 3.440 | 3.360 | 3.370 | 3.370 | 9,581,406 |
| 2023-11-28 | 3.420 | 3.440 | 3.380 | 3.420 | 3.420 | 8,532,034 |
| 2023-11-27 | 3.430 | 3.460 | 3.410 | 3.430 | 3.430 | 7,062,500 |
| 2023-11-24 | 3.460 | 3.490 | 3.440 | 3.450 | 3.450 | 7,026,280 |
| 2023-11-23 | 3.420 | 3.480 | 3.410 | 3.470 | 3.470 | 7,837,180 |
| 2023-11-22 | 3.460 | 3.480 | 3.430 | 3.430 | 3.430 | 8,590,040 |
| 2023-11-21 | 3.460 | 3.520 | 3.460 | 3.480 | 3.480 | 10,942,191 |
| 2023-11-20 | 3.450 | 3.470 | 3.430 | 3.460 | 3.460 | 8,357,974 |
| 2023-11-17 | 3.440 | 3.460 | 3.420 | 3.450 | 3.450 | 7,464,800 |
| 2023-11-16 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 14,749,401 |
| 2023-11-15 | 3.490 | 3.540 | 3.460 | 3.530 | 3.530 | 15,115,274 |
| 2023-11-14 | 3.480 | 3.510 | 3.420 | 3.460 | 3.460 | 13,849,107 |
| 2023-11-13 | 3.390 | 3.490 | 3.380 | 3.490 | 3.490 | 22,891,201 |
| 2023-11-10 | 3.410 | 3.420 | 3.350 | 3.380 | 3.380 | 14,646,641 |
| 2023-11-09 | 3.370 | 3.440 | 3.360 | 3.420 | 3.420 | 13,255,780 |
| 2023-11-08 | 3.400 | 3.400 | 3.370 | 3.390 | 3.390 | 10,535,423 |
| 2023-11-07 | 3.420 | 3.430 | 3.380 | 3.410 | 3.410 | 12,747,120 |
| 2023-11-06 | 3.430 | 3.440 | 3.380 | 3.440 | 3.440 | 12,454,862 |
| 2023-11-03 | 3.450 | 3.470 | 3.400 | 3.410 | 3.410 | 12,500,875 |
| 2023-11-02 | 3.460 | 3.490 | 3.440 | 3.440 | 3.440 | 9,140,220 |
| 2023-11-01 | 3.480 | 3.490 | 3.440 | 3.470 | 3.470 | 9,726,668 |
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.