Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.520 | 3.570 | 3.450 | 3.460 | 3.460 | 17,441,800 |
| 2026-07-20 | 3.500 | 3.580 | 3.460 | 3.520 | 3.520 | 14,373,033 |
| 2026-07-17 | 3.520 | 3.630 | 3.500 | 3.520 | 3.520 | 14,271,434 |
| 2026-07-16 | 3.590 | 3.640 | 3.480 | 3.580 | 3.580 | 14,026,840 |
| 2026-07-15 | 3.530 | 3.650 | 3.500 | 3.610 | 3.610 | 17,282,300 |
| 2026-07-14 | 3.450 | 3.560 | 3.440 | 3.530 | 3.530 | 17,117,310 |
| 2026-07-13 | 3.440 | 3.470 | 3.370 | 3.450 | 3.450 | 17,742,667 |
| 2026-07-10 | 3.330 | 3.460 | 3.260 | 3.410 | 3.410 | 19,995,801 |
| 2026-07-09 | 3.450 | 3.450 | 3.310 | 3.330 | 3.330 | 14,379,160 |
| 2026-07-08 | 3.400 | 3.500 | 3.390 | 3.420 | 3.420 | 12,234,200 |
| 2026-07-07 | 3.510 | 3.510 | 3.390 | 3.420 | 3.420 | 12,782,300 |
| 2026-07-06 | 3.470 | 3.510 | 3.430 | 3.500 | 3.500 | 13,370,405 |
| 2026-07-03 | 3.510 | 3.550 | 3.440 | 3.470 | 3.470 | 11,600,460 |
| 2026-07-02 | 3.440 | 3.540 | 3.420 | 3.490 | 3.490 | 12,672,661 |
| 2026-07-01 | 3.370 | 3.500 | 3.340 | 3.450 | 3.450 | 15,289,082 |
| 2026-06-30 | 3.390 | 3.420 | 3.310 | 3.370 | 3.370 | 12,205,121 |
| 2026-06-29 | 3.380 | 3.440 | 3.280 | 3.390 | 3.390 | 17,256,509 |
| 2026-06-26 | 3.490 | 3.500 | 3.380 | 3.410 | 3.410 | 13,243,980 |
| 2026-06-25 | 3.400 | 3.570 | 3.350 | 3.480 | 3.480 | 18,863,209 |
| 2026-06-24 | 3.440 | 3.450 | 3.360 | 3.410 | 3.410 | 13,758,559 |
| 2026-06-23 | 3.560 | 3.620 | 3.410 | 3.430 | 3.430 | 19,591,560 |
| 2026-06-22 | 3.530 | 3.580 | 3.460 | 3.570 | 3.570 | 16,140,389 |
| 2026-06-18 | 3.600 | 3.620 | 3.510 | 3.550 | 3.550 | 12,006,720 |
| 2026-06-17 | 3.700 | 3.720 | 3.580 | 3.610 | 3.610 | 14,032,611 |
| 2026-06-16 | 3.630 | 3.760 | 3.570 | 3.730 | 3.730 | 19,673,600 |
| 2026-06-15 | 3.700 | 3.760 | 3.600 | 3.660 | 3.660 | 20,325,299 |
| 2026-06-12 | 3.590 | 3.710 | 3.540 | 3.650 | 3.650 | 23,717,964 |
| 2026-06-11 | 3.580 | 3.620 | 3.440 | 3.550 | 3.550 | 21,295,900 |
| 2026-06-10 | 3.550 | 3.580 | 3.450 | 3.490 | 3.490 | 23,198,280 |
| 2026-06-09 | 3.640 | 3.660 | 3.540 | 3.570 | 3.570 | 14,946,360 |
| 2026-06-08 | 3.690 | 3.770 | 3.600 | 3.640 | 3.640 | 16,878,400 |
| 2026-06-05 | 3.750 | 3.790 | 3.700 | 3.770 | 3.770 | 18,469,429 |
| 2026-06-04 | 3.820 | 3.900 | 3.780 | 3.840 | 3.740 | 21,381,811 |
| 2026-06-03 | 3.840 | 3.910 | 3.770 | 3.860 | 3.760 | 20,766,660 |
| 2026-06-02 | 4.000 | 4.020 | 3.850 | 3.850 | 3.750 | 19,975,589 |
| 2026-06-01 | 4.030 | 4.030 | 3.910 | 3.980 | 3.876 | 19,723,600 |
| 2026-05-29 | 3.960 | 4.060 | 3.940 | 4.010 | 4.010 | 22,271,805 |
| 2026-05-28 | 3.890 | 3.990 | 3.850 | 3.950 | 3.950 | 18,134,546 |
| 2026-05-27 | 3.870 | 3.900 | 3.760 | 3.880 | 3.880 | 17,765,618 |
| 2026-05-26 | 3.780 | 3.870 | 3.720 | 3.860 | 3.860 | 20,246,200 |
| 2026-05-25 | 3.730 | 3.850 | 3.720 | 3.770 | 3.770 | 16,237,800 |
| 2026-05-22 | 3.860 | 3.890 | 3.710 | 3.750 | 3.750 | 22,809,043 |
| 2026-05-21 | 3.900 | 3.990 | 3.870 | 3.880 | 3.880 | 17,865,415 |
| 2026-05-20 | 4.020 | 4.030 | 3.850 | 3.860 | 3.860 | 17,882,309 |
| 2026-05-19 | 4.000 | 4.060 | 3.980 | 4.040 | 4.040 | 12,417,600 |
| 2026-05-18 | 4.120 | 4.120 | 4.000 | 4.030 | 4.030 | 18,511,881 |
| 2026-05-15 | 4.260 | 4.270 | 4.090 | 4.110 | 4.110 | 18,046,966 |
| 2026-05-14 | 4.380 | 4.390 | 4.240 | 4.240 | 4.240 | 21,246,602 |
| 2026-05-13 | 4.400 | 4.450 | 4.360 | 4.370 | 4.370 | 21,651,054 |
| 2026-05-12 | 4.550 | 4.570 | 4.410 | 4.430 | 4.430 | 40,133,926 |
| 2026-05-11 | 4.800 | 4.800 | 4.520 | 4.540 | 4.540 | 74,070,247 |
| 2026-05-08 | 4.780 | 4.860 | 4.510 | 4.860 | 4.860 | 79,994,389 |
| 2026-05-07 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-05-06 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-04-30 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-04-29 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-04-28 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-04-27 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-04-24 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-04-23 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
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.