Liuzhou Iron & Steel Co Ltd historical data

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

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

← NewerPage 2 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.