Liuzhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.530	3.530	3.450	3.470	3.470	14,022,060
2023-10-30	3.560	3.610	3.520	3.530	3.530	13,156,105
2023-10-27	3.510	3.570	3.500	3.560	3.560	10,280,280
2023-10-26	3.550	3.550	3.470	3.520	3.520	12,483,711
2023-10-25	3.460	3.570	3.460	3.550	3.550	12,490,740
2023-10-24	3.390	3.450	3.360	3.440	3.440	10,756,369
2023-10-23	3.470	3.490	3.360	3.370	3.370	10,863,100
2023-10-20	3.490	3.520	3.450	3.470	3.470	8,421,319
2023-10-19	3.470	3.520	3.460	3.480	3.480	11,604,380
2023-10-18	3.540	3.540	3.470	3.490	3.490	14,641,723
2023-10-17	3.560	3.600	3.540	3.550	3.550	9,169,340
2023-10-16	3.550	3.570	3.520	3.550	3.550	8,369,500
2023-10-13	3.580	3.590	3.530	3.540	3.540	9,995,860
2023-10-12	3.540	3.600	3.520	3.590	3.590	11,556,807
2023-10-11	3.580	3.590	3.520	3.530	3.530	11,582,840
2023-10-10	3.660	3.670	3.560	3.570	3.570	13,219,626
2023-10-09	3.690	3.700	3.650	3.660	3.660	9,662,051
2023-09-28	3.710	3.720	3.670	3.690	3.690	11,308,857
2023-09-27	3.750	3.770	3.700	3.700	3.700	13,412,560
2023-09-26	3.800	3.800	3.750	3.760	3.760	12,384,540
2023-09-25	3.860	3.880	3.800	3.810	3.810	16,602,200
2023-09-22	3.830	3.870	3.800	3.860	3.860	13,725,208
2023-09-21	3.870	3.900	3.830	3.850	3.850	11,352,324
2023-09-20	3.870	3.910	3.840	3.870	3.870	13,432,312
2023-09-19	3.860	3.900	3.830	3.870	3.870	15,846,589
2023-09-18	3.920	3.940	3.840	3.860	3.860	17,096,608
2023-09-15	3.850	3.970	3.840	3.940	3.940	26,141,194
2023-09-14	3.860	3.870	3.810	3.840	3.840	18,290,402
2023-09-13	3.880	3.930	3.840	3.860	3.860	18,866,992
2023-09-12	3.910	3.930	3.870	3.880	3.880	17,111,586
2023-09-11	4.000	4.000	3.880	3.900	3.900	19,762,800
2023-09-08	3.990	3.990	3.920	3.950	3.950	12,047,300
2023-09-07	4.070	4.080	3.980	4.000	4.000	10,845,601
2023-09-06	4.150	4.150	4.050	4.080	4.080	10,191,457
2023-09-05	4.210	4.220	4.090	4.170	4.170	13,483,440
2023-09-04	4.020	4.230	4.020	4.220	4.220	33,290,939
2023-09-01	3.930	4.080	3.920	4.030	4.030	30,362,566
2023-08-31	3.940	3.990	3.920	3.920	3.920	19,940,200
2023-08-30	3.990	4.030	3.900	3.950	3.950	32,351,168
2023-08-29	4.130	4.150	3.980	4.000	4.000	39,182,400
2023-08-28	4.400	4.400	4.080	4.130	4.130	21,231,966
2023-08-25	4.040	4.130	3.990	4.040	4.040	9,075,845
2023-08-24	4.100	4.150	4.030	4.040	4.040	8,840,560
2023-08-23	4.170	4.180	4.080	4.090	4.090	9,172,200
2023-08-22	4.160	4.200	4.110	4.170	4.170	10,858,026
2023-08-21	4.240	4.270	4.140	4.140	4.140	9,331,726
2023-08-18	4.260	4.360	4.210	4.220	4.220	11,608,000
2023-08-17	4.250	4.300	4.180	4.250	4.250	10,498,384
2023-08-16	4.290	4.320	4.220	4.250	4.250	6,919,702
2023-08-15	4.310	4.360	4.230	4.290	4.290	7,307,490
2023-08-14	4.280	4.370	4.230	4.320	4.320	8,508,608
2023-08-11	4.390	4.410	4.290	4.300	4.300	10,227,300
2023-08-10	4.380	4.420	4.330	4.390	4.390	11,234,100
2023-08-09	4.490	4.500	4.380	4.400	4.400	7,259,100
2023-08-08	4.530	4.560	4.420	4.460	4.460	10,346,200
2023-08-07	4.630	4.630	4.480	4.530	4.530	15,048,160
2023-08-04	4.690	4.780	4.600	4.630	4.630	14,531,150
2023-08-03	4.680	4.750	4.600	4.690	4.690	18,166,515
2023-08-02	4.610	4.730	4.610	4.690	4.690	22,331,256
2023-08-01	4.540	4.780	4.500	4.690	4.690	33,893,458

← NewerPage 13 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.