Liuzhou Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.390	3.430	3.120	3.150	3.150	63,369,269
2024-10-28	3.030	3.290	3.030	3.290	3.290	51,081,218
2024-10-25	2.910	3.010	2.900	2.990	2.990	19,940,659
2024-10-24	2.920	2.930	2.890	2.920	2.920	10,429,590
2024-10-23	2.910	2.970	2.900	2.940	2.940	16,355,515
2024-10-22	2.910	2.920	2.870	2.910	2.910	14,623,423
2024-10-21	2.950	2.970	2.890	2.910	2.910	15,863,200
2024-10-18	2.980	2.980	2.890	2.950	2.950	19,763,714
2024-10-17	3.040	3.040	2.950	2.960	2.960	11,931,700
2024-10-16	2.980	3.060	2.930	3.030	3.030	13,550,400
2024-10-15	3.050	3.060	2.980	2.980	2.980	12,237,221
2024-10-14	3.080	3.090	3.010	3.070	3.070	16,043,186
2024-10-11	3.020	3.100	3.000	3.030	3.030	16,199,574
2024-10-10	2.990	3.100	2.930	3.030	3.030	19,808,970
2024-10-09	3.190	3.220	2.970	2.980	2.980	31,458,617
2024-10-08	3.490	3.490	3.150	3.290	3.290	44,256,473
2024-09-30	3.120	3.210	3.020	3.180	3.180	39,561,329
2024-09-27	2.970	3.000	2.900	2.950	2.950	18,422,300
2024-09-26	2.750	2.960	2.730	2.950	2.950	29,959,642
2024-09-25	2.750	2.920	2.740	2.770	2.770	29,901,756
2024-09-24	2.530	2.720	2.520	2.710	2.710	27,062,368
2024-09-23	2.490	2.540	2.480	2.530	2.530	5,779,641
2024-09-20	2.540	2.540	2.490	2.510	2.510	3,650,940
2024-09-19	2.480	2.530	2.460	2.520	2.520	6,574,750
2024-09-18	2.480	2.480	2.430	2.480	2.480	4,955,000
2024-09-13	2.490	2.500	2.440	2.470	2.470	8,641,180
2024-09-12	2.520	2.520	2.470	2.480	2.480	7,074,639
2024-09-11	2.560	2.590	2.460	2.510	2.510	13,536,035
2024-09-10	2.710	2.720	2.550	2.560	2.560	21,631,864
2024-09-09	2.550	2.680	2.520	2.680	2.680	15,423,882
2024-09-06	2.550	2.570	2.530	2.550	2.550	8,218,700
2024-09-05	2.660	2.660	2.540	2.550	2.550	13,873,400
2024-09-04	2.750	2.790	2.630	2.650	2.650	20,553,336
2024-09-03	2.690	2.770	2.650	2.740	2.740	15,514,160
2024-09-02	2.610	2.700	2.600	2.680	2.680	11,642,980
2024-08-30	2.570	2.630	2.560	2.610	2.610	6,767,300
2024-08-29	2.550	2.580	2.530	2.570	2.570	5,074,217
2024-08-28	2.520	2.570	2.520	2.540	2.540	5,099,083
2024-08-27	2.560	2.590	2.520	2.540	2.540	6,203,900
2024-08-26	2.520	2.560	2.500	2.540	2.540	5,126,700
2024-08-23	2.520	2.520	2.480	2.500	2.500	3,885,012
2024-08-22	2.540	2.550	2.500	2.510	2.510	3,044,960
2024-08-21	2.580	2.580	2.520	2.530	2.530	4,699,200
2024-08-20	2.620	2.630	2.560	2.570	2.570	4,614,900
2024-08-19	2.610	2.640	2.600	2.620	2.620	3,374,560
2024-08-16	2.640	2.650	2.610	2.610	2.610	4,287,530
2024-08-15	2.660	2.660	2.610	2.630	2.630	4,148,700
2024-08-14	2.660	2.680	2.630	2.630	2.630	3,384,600
2024-08-13	2.640	2.690	2.630	2.680	2.680	6,365,700
2024-08-12	2.670	2.680	2.630	2.650	2.650	4,976,847
2024-08-09	2.700	2.710	2.660	2.670	2.670	4,565,160
2024-08-08	2.660	2.690	2.630	2.680	2.680	4,408,800
2024-08-07	2.690	2.690	2.660	2.660	2.660	2,992,000
2024-08-06	2.660	2.690	2.640	2.670	2.670	4,786,500
2024-08-05	2.700	2.720	2.660	2.660	2.660	4,927,000
2024-08-02	2.690	2.730	2.670	2.690	2.690	3,936,040
2024-08-01	2.750	2.750	2.690	2.700	2.700	6,345,000
2024-07-31	2.710	2.740	2.690	2.730	2.730	7,158,381
2024-07-30	2.680	2.710	2.670	2.690	2.690	3,846,940
2024-07-29	2.650	2.700	2.640	2.680	2.680	4,885,776

← NewerPage 9 of 21 · 1,213 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.