Liuzhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.590	4.600	4.520	4.570	4.570	7,865,602
2026-04-21	4.570	4.600	4.530	4.590	4.590	10,847,081
2026-04-20	4.600	4.680	4.560	4.570	4.570	14,380,700
2026-04-17	4.650	4.650	4.580	4.640	4.640	9,982,900
2026-04-16	4.560	4.640	4.540	4.630	4.630	16,006,827
2026-04-15	4.640	4.670	4.560	4.570	4.570	10,701,010
2026-04-14	4.640	4.650	4.570	4.630	4.630	11,628,311
2026-04-13	4.580	4.610	4.540	4.590	4.590	10,161,500
2026-04-10	4.610	4.680	4.580	4.590	4.590	12,625,349
2026-04-09	4.680	4.710	4.590	4.610	4.610	13,573,100
2026-04-08	4.560	4.750	4.550	4.710	4.710	18,005,344
2026-04-07	4.530	4.540	4.420	4.480	4.480	11,089,284
2026-04-03	4.640	4.640	4.500	4.500	4.500	9,895,889
2026-04-02	4.680	4.700	4.600	4.630	4.630	9,929,549
2026-04-01	4.660	4.720	4.630	4.680	4.680	10,612,189
2026-03-31	4.640	4.710	4.580	4.620	4.620	15,766,323
2026-03-30	4.520	4.640	4.500	4.620	4.620	13,825,703
2026-03-27	4.450	4.560	4.420	4.550	4.550	13,216,360
2026-03-26	4.560	4.630	4.490	4.510	4.510	12,628,340
2026-03-25	4.480	4.580	4.420	4.560	4.560	14,795,961
2026-03-24	4.390	4.460	4.310	4.450	4.450	20,400,684
2026-03-23	4.530	4.530	4.280	4.320	4.320	23,563,760
2026-03-20	4.910	4.910	4.610	4.630	4.630	30,401,200
2026-03-19	4.950	4.980	4.830	4.860	4.860	22,905,583
2026-03-18	5.100	5.150	4.960	5.000	5.000	22,780,801
2026-03-17	5.090	5.300	5.080	5.090	5.090	29,169,520
2026-03-16	5.360	5.400	5.060	5.080	5.080	37,225,900
2026-03-13	5.280	5.730	5.260	5.360	5.360	42,273,616
2026-03-12	5.160	5.310	5.110	5.290	5.290	20,375,481
2026-03-11	5.250	5.260	5.110	5.170	5.170	14,533,310
2026-03-10	5.420	5.420	5.210	5.220	5.220	20,622,530
2026-03-09	5.460	5.470	5.280	5.350	5.350	21,563,820
2026-03-06	5.420	5.480	5.330	5.460	5.460	14,528,513
2026-03-05	5.560	5.600	5.400	5.460	5.460	22,934,164
2026-03-04	5.530	5.650	5.470	5.500	5.500	23,427,200
2026-03-03	5.660	5.780	5.580	5.600	5.600	37,423,815
2026-03-02	5.710	5.750	5.500	5.670	5.670	40,630,182
2026-02-27	5.480	5.800	5.470	5.760	5.760	55,576,900
2026-02-26	5.360	5.600	5.300	5.520	5.520	41,186,173
2026-02-25	5.120	5.580	5.120	5.380	5.380	44,281,433
2026-02-24	5.040	5.150	5.010	5.110	5.110	17,686,809
2026-02-13	5.190	5.190	4.970	4.980	4.980	23,917,141
2026-02-12	5.200	5.220	5.100	5.190	5.190	15,237,400
2026-02-11	5.060	5.230	5.060	5.200	5.200	14,860,340
2026-02-10	5.140	5.140	5.030	5.100	5.100	12,352,620
2026-02-09	5.120	5.230	5.090	5.130	5.130	15,518,901
2026-02-06	5.020	5.140	4.980	5.090	5.090	19,279,301
2026-02-05	5.100	5.170	5.040	5.070	5.070	18,316,340
2026-02-04	5.050	5.130	4.960	5.120	5.120	27,585,473
2026-02-03	4.830	5.100	4.810	5.050	5.050	43,830,314
2026-02-02	5.280	5.300	4.820	4.820	4.820	61,630,234
2026-01-30	5.210	5.490	5.210	5.360	5.360	35,852,865
2026-01-29	5.310	5.420	5.270	5.390	5.390	29,563,574
2026-01-28	5.200	5.330	5.100	5.290	5.290	22,301,500
2026-01-27	5.340	5.340	5.160	5.210	5.210	20,572,401
2026-01-26	5.320	5.350	5.260	5.320	5.320	19,746,789
2026-01-23	5.270	5.350	5.210	5.300	5.300	20,447,560
2026-01-22	5.130	5.320	5.120	5.290	5.290	28,740,700
2026-01-21	5.170	5.170	5.050	5.150	5.150	15,911,110
2026-01-20	5.070	5.180	5.050	5.180	5.180	23,652,700

← NewerPage 3 of 21 · 1,217 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.