Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.740 | 2.740 | 2.690 | 2.700 | 2.700 | 7,736,640 |
| 2025-01-20 | 2.710 | 2.760 | 2.680 | 2.730 | 2.730 | 8,969,540 |
| 2025-01-17 | 2.680 | 2.710 | 2.650 | 2.700 | 2.700 | 9,233,300 |
| 2025-01-16 | 2.660 | 2.710 | 2.660 | 2.690 | 2.690 | 8,881,364 |
| 2025-01-15 | 2.690 | 2.690 | 2.650 | 2.660 | 2.660 | 6,007,800 |
| 2025-01-14 | 2.630 | 2.690 | 2.610 | 2.680 | 2.680 | 7,475,220 |
| 2025-01-13 | 2.610 | 2.630 | 2.570 | 2.630 | 2.630 | 5,497,000 |
| 2025-01-10 | 2.660 | 2.670 | 2.620 | 2.620 | 2.620 | 7,357,000 |
| 2025-01-09 | 2.680 | 2.680 | 2.650 | 2.660 | 2.660 | 6,298,400 |
| 2025-01-08 | 2.720 | 2.720 | 2.640 | 2.680 | 2.680 | 10,219,210 |
| 2025-01-07 | 2.700 | 2.720 | 2.660 | 2.720 | 2.720 | 6,842,660 |
| 2025-01-06 | 2.690 | 2.710 | 2.630 | 2.690 | 2.690 | 9,925,040 |
| 2025-01-03 | 2.710 | 2.750 | 2.680 | 2.690 | 2.690 | 10,874,140 |
| 2025-01-02 | 2.770 | 2.790 | 2.700 | 2.720 | 2.720 | 13,194,368 |
| 2024-12-31 | 2.810 | 2.830 | 2.750 | 2.760 | 2.760 | 10,925,460 |
| 2024-12-30 | 2.850 | 2.860 | 2.780 | 2.810 | 2.810 | 9,033,623 |
| 2024-12-27 | 2.840 | 2.900 | 2.830 | 2.850 | 2.850 | 14,394,061 |
| 2024-12-26 | 2.800 | 2.890 | 2.790 | 2.840 | 2.840 | 14,678,167 |
| 2024-12-25 | 2.830 | 2.840 | 2.770 | 2.800 | 2.800 | 9,006,380 |
| 2024-12-24 | 2.780 | 2.840 | 2.770 | 2.830 | 2.830 | 12,097,400 |
| 2024-12-23 | 2.880 | 2.890 | 2.780 | 2.790 | 2.790 | 24,077,400 |
| 2024-12-20 | 2.920 | 2.950 | 2.870 | 2.890 | 2.890 | 16,926,560 |
| 2024-12-19 | 2.950 | 2.960 | 2.880 | 2.930 | 2.930 | 18,447,586 |
| 2024-12-18 | 2.990 | 3.020 | 2.950 | 2.960 | 2.960 | 18,655,400 |
| 2024-12-17 | 3.040 | 3.070 | 2.950 | 2.970 | 2.970 | 19,282,271 |
| 2024-12-16 | 3.060 | 3.090 | 3.040 | 3.050 | 3.050 | 10,666,110 |
| 2024-12-13 | 3.190 | 3.190 | 3.040 | 3.060 | 3.060 | 23,061,800 |
| 2024-12-12 | 3.190 | 3.200 | 3.140 | 3.180 | 3.180 | 14,712,200 |
| 2024-12-11 | 3.120 | 3.200 | 3.110 | 3.190 | 3.190 | 21,723,780 |
| 2024-12-10 | 3.210 | 3.240 | 3.100 | 3.110 | 3.110 | 21,912,800 |
| 2024-12-09 | 3.150 | 3.210 | 3.100 | 3.140 | 3.140 | 20,569,490 |
| 2024-12-06 | 3.070 | 3.170 | 3.060 | 3.140 | 3.140 | 23,680,420 |
| 2024-12-05 | 3.060 | 3.090 | 3.030 | 3.070 | 3.070 | 11,080,300 |
| 2024-12-04 | 3.080 | 3.100 | 3.040 | 3.050 | 3.050 | 12,987,100 |
| 2024-12-03 | 3.090 | 3.120 | 3.050 | 3.090 | 3.090 | 12,542,601 |
| 2024-12-02 | 3.020 | 3.120 | 2.990 | 3.100 | 3.100 | 24,387,582 |
| 2024-11-29 | 3.060 | 3.080 | 2.980 | 3.010 | 3.010 | 19,565,200 |
| 2024-11-28 | 2.990 | 3.080 | 2.980 | 3.070 | 3.070 | 15,775,760 |
| 2024-11-27 | 3.000 | 3.010 | 2.910 | 3.000 | 3.000 | 10,653,720 |
| 2024-11-26 | 2.960 | 3.070 | 2.950 | 2.990 | 2.990 | 17,624,159 |
| 2024-11-25 | 2.940 | 2.980 | 2.910 | 2.960 | 2.960 | 9,384,600 |
| 2024-11-22 | 3.050 | 3.070 | 2.930 | 2.940 | 2.940 | 14,140,394 |
| 2024-11-21 | 3.060 | 3.080 | 3.020 | 3.050 | 3.050 | 10,984,700 |
| 2024-11-20 | 3.020 | 3.060 | 3.000 | 3.050 | 3.050 | 9,914,534 |
| 2024-11-19 | 3.030 | 3.040 | 2.960 | 3.030 | 3.030 | 16,814,721 |
| 2024-11-18 | 3.030 | 3.130 | 3.010 | 3.030 | 3.030 | 22,933,245 |
| 2024-11-15 | 3.070 | 3.090 | 2.980 | 3.000 | 3.000 | 15,338,267 |
| 2024-11-14 | 3.170 | 3.180 | 3.080 | 3.080 | 3.080 | 13,198,580 |
| 2024-11-13 | 3.140 | 3.200 | 3.120 | 3.170 | 3.170 | 13,393,321 |
| 2024-11-12 | 3.220 | 3.240 | 3.140 | 3.180 | 3.180 | 16,110,302 |
| 2024-11-11 | 3.260 | 3.260 | 3.150 | 3.190 | 3.190 | 21,043,100 |
| 2024-11-08 | 3.350 | 3.370 | 3.230 | 3.260 | 3.260 | 22,719,259 |
| 2024-11-07 | 3.230 | 3.330 | 3.200 | 3.320 | 3.320 | 26,242,398 |
| 2024-11-06 | 3.230 | 3.270 | 3.140 | 3.240 | 3.240 | 25,769,625 |
| 2024-11-05 | 3.150 | 3.240 | 3.130 | 3.230 | 3.230 | 26,868,318 |
| 2024-11-04 | 3.200 | 3.240 | 3.100 | 3.130 | 3.130 | 28,624,662 |
| 2024-11-01 | 3.200 | 3.300 | 3.160 | 3.220 | 3.220 | 45,054,698 |
| 2024-10-31 | 3.100 | 3.250 | 3.070 | 3.210 | 3.210 | 37,466,346 |
| 2024-10-30 | 3.110 | 3.200 | 3.100 | 3.140 | 3.140 | 36,502,048 |
| 2024-10-29 | 3.390 | 3.430 | 3.120 | 3.150 | 3.150 | 63,369,269 |
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.