Liuzhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.870	2.950	2.860	2.900	2.900	13,805,300
2025-04-23	2.860	2.880	2.840	2.860	2.860	6,208,600
2025-04-22	2.820	2.860	2.820	2.850	2.850	6,106,500
2025-04-21	2.830	2.880	2.820	2.830	2.830	8,680,200
2025-04-18	2.810	2.840	2.790	2.830	2.830	6,232,700
2025-04-17	2.780	2.840	2.760	2.810	2.810	6,872,800
2025-04-16	2.810	2.820	2.750	2.790	2.790	8,948,000
2025-04-15	2.890	2.890	2.800	2.810	2.810	9,355,060
2025-04-14	2.850	2.920	2.820	2.890	2.890	11,584,200
2025-04-11	2.770	2.880	2.770	2.800	2.800	13,924,420
2025-04-10	2.750	2.810	2.750	2.790	2.790	11,496,776
2025-04-09	2.700	2.750	2.580	2.740	2.740	17,280,080
2025-04-08	2.780	2.790	2.670	2.730	2.730	19,431,159
2025-04-07	3.000	3.000	2.780	2.780	2.780	18,903,000
2025-04-03	3.010	3.100	3.010	3.090	3.090	9,634,780
2025-04-02	3.070	3.100	3.010	3.030	3.030	10,662,900
2025-04-01	3.000	3.100	2.990	3.060	3.060	14,514,900
2025-03-31	3.080	3.100	2.950	2.990	2.990	12,188,300
2025-03-28	3.160	3.170	3.050	3.070	3.070	14,448,400
2025-03-27	3.200	3.210	3.140	3.160	3.160	10,146,200
2025-03-26	3.150	3.220	3.130	3.210	3.210	14,759,500
2025-03-25	3.130	3.200	3.110	3.160	3.160	13,482,300
2025-03-24	3.160	3.240	3.080	3.150	3.150	19,845,420
2025-03-21	3.160	3.360	3.160	3.190	3.190	20,612,331
2025-03-20	3.130	3.200	3.110	3.150	3.150	8,521,000
2025-03-19	3.160	3.160	3.110	3.130	3.130	5,153,303
2025-03-18	3.190	3.210	3.130	3.150	3.150	8,101,600
2025-03-17	3.200	3.250	3.170	3.200	3.200	15,107,978
2025-03-14	3.190	3.210	3.130	3.180	3.180	9,483,700
2025-03-13	3.110	3.220	3.080	3.190	3.190	14,660,740
2025-03-12	3.170	3.190	3.110	3.130	3.130	8,844,400
2025-03-11	3.140	3.180	3.100	3.170	3.170	10,292,000
2025-03-10	3.250	3.260	3.130	3.160	3.160	13,401,995
2025-03-07	3.130	3.320	3.130	3.260	3.260	27,863,257
2025-03-06	3.180	3.200	3.080	3.130	3.130	15,837,740
2025-03-05	3.150	3.190	3.100	3.180	3.180	17,319,060
2025-03-04	3.140	3.220	3.130	3.150	3.150	13,630,720
2025-03-03	3.170	3.300	3.140	3.160	3.160	26,415,300
2025-02-28	3.120	3.180	3.100	3.160	3.160	26,515,887
2025-02-27	3.100	3.200	3.030	3.120	3.120	37,066,762
2025-02-26	2.860	3.140	2.850	3.110	3.110	62,969,429
2025-02-25	2.850	2.890	2.820	2.860	2.860	9,107,371
2025-02-24	2.860	2.890	2.820	2.870	2.870	14,876,595
2025-02-21	2.860	2.880	2.820	2.860	2.860	13,445,201
2025-02-20	2.830	2.860	2.820	2.840	2.840	8,326,660
2025-02-19	2.820	2.840	2.810	2.830	2.830	9,689,300
2025-02-18	2.860	2.880	2.800	2.820	2.820	20,829,200
2025-02-17	2.850	2.920	2.820	2.880	2.880	16,908,662
2025-02-14	2.930	2.930	2.820	2.830	2.830	25,199,437
2025-02-13	2.950	2.980	2.870	2.920	2.920	27,377,460
2025-02-12	2.920	3.080	2.890	2.950	2.950	35,909,091
2025-02-11	3.020	3.150	2.930	2.970	2.970	49,368,897
2025-02-10	2.850	3.160	2.850	3.100	3.100	52,538,461
2025-02-07	2.790	2.930	2.770	2.870	2.870	19,512,894
2025-02-06	2.760	2.810	2.740	2.780	2.780	7,810,161
2025-02-05	2.770	2.780	2.720	2.740	2.740	8,592,743
2025-01-27	2.700	2.790	2.700	2.760	2.760	15,449,280
2025-01-24	2.660	2.710	2.630	2.700	2.700	9,172,942
2025-01-23	2.700	2.720	2.660	2.670	2.670	5,895,154
2025-01-22	2.700	2.700	2.660	2.670	2.670	3,860,518

← NewerPage 7 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.