Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.290 | 5.320 | 5.170 | 5.310 | 5.310 | 20,757,613 |
| 2025-10-22 | 5.220 | 5.340 | 5.180 | 5.300 | 5.300 | 21,404,540 |
| 2025-10-21 | 5.190 | 5.280 | 5.140 | 5.250 | 5.250 | 21,247,678 |
| 2025-10-20 | 5.250 | 5.330 | 5.140 | 5.190 | 5.190 | 38,936,995 |
| 2025-10-17 | 5.210 | 5.640 | 5.200 | 5.280 | 5.280 | 62,119,428 |
| 2025-10-16 | 5.390 | 5.400 | 5.180 | 5.190 | 5.190 | 28,678,380 |
| 2025-10-15 | 5.340 | 5.430 | 5.300 | 5.410 | 5.410 | 21,042,942 |
| 2025-10-14 | 5.410 | 5.480 | 5.300 | 5.340 | 5.340 | 23,667,680 |
| 2025-10-13 | 5.270 | 5.420 | 5.210 | 5.410 | 5.410 | 22,717,336 |
| 2025-10-10 | 5.310 | 5.450 | 5.240 | 5.410 | 5.410 | 27,326,229 |
| 2025-10-09 | 5.310 | 5.390 | 5.260 | 5.310 | 5.310 | 20,689,420 |
| 2025-09-30 | 5.240 | 5.290 | 5.200 | 5.240 | 5.240 | 15,293,040 |
| 2025-09-29 | 5.130 | 5.240 | 5.060 | 5.240 | 5.240 | 25,689,107 |
| 2025-09-26 | 5.100 | 5.210 | 5.080 | 5.130 | 5.130 | 23,010,049 |
| 2025-09-25 | 5.190 | 5.230 | 5.110 | 5.110 | 5.110 | 16,658,900 |
| 2025-09-24 | 5.170 | 5.220 | 5.140 | 5.190 | 5.190 | 15,781,512 |
| 2025-09-23 | 5.290 | 5.300 | 5.110 | 5.190 | 5.190 | 32,097,300 |
| 2025-09-22 | 5.550 | 5.550 | 5.180 | 5.310 | 5.310 | 36,056,763 |
| 2025-09-19 | 5.350 | 5.440 | 5.320 | 5.340 | 5.340 | 26,085,084 |
| 2025-09-18 | 5.450 | 5.500 | 5.260 | 5.340 | 5.340 | 43,221,884 |
| 2025-09-17 | 5.520 | 5.540 | 5.420 | 5.440 | 5.440 | 40,582,241 |
| 2025-09-16 | 5.790 | 5.940 | 5.480 | 5.590 | 5.590 | 66,672,147 |
| 2025-09-15 | 5.850 | 5.850 | 5.590 | 5.670 | 5.670 | 51,618,805 |
| 2025-09-12 | 5.700 | 6.020 | 5.660 | 5.870 | 5.870 | 72,566,561 |
| 2025-09-11 | 5.630 | 5.700 | 5.560 | 5.700 | 5.700 | 19,946,746 |
| 2025-09-10 | 5.630 | 5.690 | 5.540 | 5.660 | 5.660 | 19,881,065 |
| 2025-09-09 | 5.700 | 5.770 | 5.610 | 5.650 | 5.650 | 27,014,840 |
| 2025-09-08 | 5.600 | 5.720 | 5.590 | 5.720 | 5.720 | 23,735,300 |
| 2025-09-05 | 5.520 | 5.630 | 5.450 | 5.620 | 5.620 | 25,845,198 |
| 2025-09-04 | 5.620 | 5.650 | 5.440 | 5.520 | 5.520 | 29,039,890 |
| 2025-09-03 | 5.810 | 5.870 | 5.570 | 5.600 | 5.600 | 29,303,640 |
| 2025-09-02 | 5.850 | 5.870 | 5.720 | 5.780 | 5.780 | 36,325,603 |
| 2025-09-01 | 5.800 | 5.860 | 5.700 | 5.860 | 5.860 | 35,013,837 |
| 2025-08-29 | 5.750 | 5.850 | 5.700 | 5.750 | 5.750 | 30,756,520 |
| 2025-08-28 | 5.760 | 5.870 | 5.570 | 5.790 | 5.790 | 51,691,930 |
| 2025-08-27 | 6.030 | 6.030 | 5.770 | 5.770 | 5.770 | 58,493,067 |
| 2025-08-26 | 6.050 | 6.050 | 5.860 | 6.030 | 6.030 | 48,803,891 |
| 2025-08-25 | 5.880 | 6.150 | 5.870 | 5.990 | 5.990 | 70,913,235 |
| 2025-08-22 | 6.010 | 6.030 | 5.820 | 5.890 | 5.890 | 49,120,910 |
| 2025-08-21 | 5.980 | 6.050 | 5.930 | 6.000 | 6.000 | 50,369,099 |
| 2025-08-20 | 5.940 | 6.020 | 5.880 | 5.960 | 5.960 | 29,188,880 |
| 2025-08-19 | 5.950 | 6.050 | 5.910 | 5.950 | 5.950 | 28,787,212 |
| 2025-08-18 | 5.950 | 5.990 | 5.920 | 5.960 | 5.960 | 29,339,090 |
| 2025-08-15 | 5.870 | 5.910 | 5.850 | 5.910 | 5.910 | 28,601,543 |
| 2025-08-14 | 6.010 | 6.040 | 5.870 | 5.870 | 5.870 | 41,049,170 |
| 2025-08-13 | 6.060 | 6.090 | 6.010 | 6.040 | 6.040 | 39,188,044 |
| 2025-08-12 | 6.110 | 6.180 | 6.040 | 6.060 | 6.060 | 35,794,435 |
| 2025-08-11 | 6.170 | 6.270 | 6.070 | 6.110 | 6.110 | 41,446,384 |
| 2025-08-08 | 5.940 | 6.150 | 5.940 | 6.120 | 6.120 | 65,137,666 |
| 2025-08-07 | 6.120 | 6.170 | 5.890 | 6.060 | 6.060 | 86,362,642 |
| 2025-08-06 | 6.200 | 6.400 | 6.160 | 6.210 | 6.210 | 90,165,146 |
| 2025-08-05 | 6.170 | 6.380 | 6.110 | 6.110 | 6.110 | 86,655,417 |
| 2025-08-04 | 6.150 | 6.210 | 6.060 | 6.150 | 6.150 | 65,653,946 |
| 2025-08-01 | 6.280 | 6.440 | 6.180 | 6.220 | 6.220 | 76,528,671 |
| 2025-07-31 | 6.330 | 6.480 | 6.200 | 6.340 | 6.340 | 110,615,427 |
| 2025-07-30 | 6.710 | 6.950 | 6.300 | 6.450 | 6.450 | 145,905,930 |
| 2025-07-29 | 6.730 | 7.030 | 6.480 | 6.820 | 6.820 | 181,448,015 |
| 2025-07-28 | 7.060 | 7.120 | 6.650 | 6.710 | 6.710 | 171,020,659 |
| 2025-07-25 | 8.150 | 8.190 | 7.340 | 7.340 | 7.340 | 195,857,835 |
| 2025-07-24 | 7.410 | 8.300 | 7.120 | 8.150 | 8.150 | 220,865,966 |
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.