Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.940 | 5.070 | 4.880 | 5.060 | 5.060 | 17,077,020 |
| 2026-01-16 | 5.030 | 5.060 | 4.930 | 4.930 | 4.930 | 13,006,503 |
| 2026-01-15 | 5.000 | 5.060 | 4.980 | 5.020 | 5.020 | 14,567,723 |
| 2026-01-14 | 5.190 | 5.260 | 4.990 | 5.050 | 5.050 | 32,837,664 |
| 2026-01-13 | 5.120 | 5.160 | 5.060 | 5.130 | 5.130 | 22,331,169 |
| 2026-01-12 | 5.050 | 5.120 | 5.030 | 5.100 | 5.100 | 19,560,449 |
| 2026-01-09 | 5.100 | 5.150 | 5.020 | 5.060 | 5.060 | 16,685,148 |
| 2026-01-08 | 5.050 | 5.140 | 5.000 | 5.100 | 5.100 | 15,897,802 |
| 2026-01-07 | 5.040 | 5.080 | 5.000 | 5.070 | 5.070 | 17,606,415 |
| 2026-01-06 | 5.040 | 5.060 | 5.000 | 5.040 | 5.040 | 16,096,715 |
| 2026-01-05 | 5.040 | 5.070 | 4.980 | 5.040 | 5.040 | 13,664,839 |
| 2025-12-31 | 5.030 | 5.060 | 4.970 | 5.030 | 5.030 | 8,522,760 |
| 2025-12-30 | 5.030 | 5.090 | 4.970 | 5.010 | 5.010 | 9,104,101 |
| 2025-12-29 | 5.040 | 5.100 | 5.010 | 5.050 | 5.050 | 11,680,060 |
| 2025-12-26 | 5.040 | 5.100 | 5.010 | 5.040 | 5.040 | 10,647,560 |
| 2025-12-25 | 5.010 | 5.060 | 4.960 | 5.040 | 5.040 | 10,071,980 |
| 2025-12-24 | 4.980 | 5.020 | 4.940 | 4.990 | 4.990 | 9,317,600 |
| 2025-12-23 | 5.050 | 5.050 | 4.960 | 4.980 | 4.980 | 10,375,661 |
| 2025-12-22 | 5.050 | 5.120 | 5.040 | 5.050 | 5.050 | 11,198,400 |
| 2025-12-19 | 4.970 | 5.030 | 4.930 | 5.020 | 5.020 | 15,448,118 |
| 2025-12-18 | 4.880 | 4.990 | 4.870 | 4.930 | 4.930 | 9,209,001 |
| 2025-12-17 | 4.860 | 4.930 | 4.800 | 4.910 | 4.910 | 10,226,298 |
| 2025-12-16 | 4.930 | 5.000 | 4.850 | 4.870 | 4.870 | 12,918,280 |
| 2025-12-15 | 4.850 | 5.040 | 4.840 | 4.960 | 4.960 | 20,217,411 |
| 2025-12-12 | 4.880 | 4.900 | 4.820 | 4.870 | 4.870 | 18,082,954 |
| 2025-12-11 | 4.910 | 4.960 | 4.860 | 4.870 | 4.870 | 10,859,090 |
| 2025-12-10 | 4.810 | 4.970 | 4.800 | 4.960 | 4.960 | 19,796,305 |
| 2025-12-09 | 4.930 | 4.960 | 4.800 | 4.810 | 4.810 | 16,043,815 |
| 2025-12-08 | 5.000 | 5.040 | 4.940 | 4.960 | 4.960 | 11,609,785 |
| 2025-12-05 | 4.920 | 5.000 | 4.870 | 5.000 | 5.000 | 11,446,009 |
| 2025-12-04 | 4.920 | 4.950 | 4.890 | 4.910 | 4.910 | 8,343,400 |
| 2025-12-03 | 4.990 | 5.010 | 4.910 | 4.930 | 4.930 | 9,806,155 |
| 2025-12-02 | 5.000 | 5.010 | 4.910 | 5.000 | 5.000 | 11,362,902 |
| 2025-12-01 | 4.990 | 5.040 | 4.960 | 4.990 | 4.990 | 16,182,224 |
| 2025-11-28 | 4.940 | 4.990 | 4.910 | 4.990 | 4.990 | 13,418,610 |
| 2025-11-27 | 4.970 | 5.010 | 4.930 | 4.940 | 4.940 | 11,523,210 |
| 2025-11-26 | 5.010 | 5.060 | 4.960 | 4.960 | 4.960 | 9,774,020 |
| 2025-11-25 | 4.960 | 5.060 | 4.940 | 5.010 | 5.010 | 12,012,540 |
| 2025-11-24 | 4.920 | 5.000 | 4.900 | 4.960 | 4.960 | 12,223,980 |
| 2025-11-21 | 5.100 | 5.100 | 4.930 | 4.950 | 4.950 | 19,632,616 |
| 2025-11-20 | 5.160 | 5.190 | 5.100 | 5.120 | 5.120 | 13,469,846 |
| 2025-11-19 | 5.230 | 5.260 | 5.120 | 5.180 | 5.180 | 20,138,180 |
| 2025-11-18 | 5.530 | 5.540 | 5.200 | 5.230 | 5.230 | 31,805,300 |
| 2025-11-17 | 5.580 | 5.620 | 5.510 | 5.540 | 5.540 | 21,920,200 |
| 2025-11-14 | 5.470 | 5.600 | 5.460 | 5.550 | 5.550 | 23,441,541 |
| 2025-11-13 | 5.430 | 5.550 | 5.420 | 5.530 | 5.530 | 23,953,150 |
| 2025-11-12 | 5.450 | 5.500 | 5.360 | 5.460 | 5.460 | 19,379,634 |
| 2025-11-11 | 5.410 | 5.490 | 5.350 | 5.460 | 5.460 | 20,410,364 |
| 2025-11-10 | 5.440 | 5.480 | 5.340 | 5.420 | 5.420 | 21,309,100 |
| 2025-11-07 | 5.450 | 5.500 | 5.380 | 5.430 | 5.430 | 17,800,800 |
| 2025-11-06 | 5.390 | 5.480 | 5.340 | 5.470 | 5.470 | 23,285,571 |
| 2025-11-05 | 5.320 | 5.430 | 5.310 | 5.400 | 5.400 | 25,385,540 |
| 2025-11-04 | 5.460 | 5.600 | 5.380 | 5.420 | 5.420 | 31,340,600 |
| 2025-11-03 | 5.430 | 5.530 | 5.360 | 5.490 | 5.490 | 41,276,360 |
| 2025-10-31 | 5.420 | 5.480 | 5.310 | 5.400 | 5.400 | 48,974,302 |
| 2025-10-30 | 5.300 | 5.590 | 5.290 | 5.420 | 5.420 | 112,186,187 |
| 2025-10-29 | 5.120 | 5.180 | 5.060 | 5.170 | 5.170 | 23,261,409 |
| 2025-10-28 | 5.190 | 5.230 | 5.100 | 5.100 | 5.100 | 25,541,660 |
| 2025-10-27 | 5.130 | 5.250 | 5.130 | 5.210 | 5.210 | 30,591,097 |
| 2025-10-24 | 5.340 | 5.490 | 5.120 | 5.140 | 5.140 | 50,861,718 |
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.