Liuzhou Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 8,274,057 |
| 2026-10-20 | 3.430 | 3.470 | 3.400 | 3.430 | 3.430 | 8,422,805 |
| 2026-10-19 | 3.430 | 3.490 | 3.420 | 3.450 | 3.450 | 9,144,505 |
| 2026-10-16 | 3.440 | 3.530 | 3.420 | 3.460 | 3.460 | 15,495,476 |
| 2026-10-15 | 3.530 | 3.530 | 3.400 | 3.420 | 3.420 | 14,303,177 |
| 2026-10-14 | 3.550 | 3.590 | 3.510 | 3.540 | 3.540 | 13,312,116 |
| 2026-10-13 | 3.540 | 3.580 | 3.510 | 3.540 | 3.540 | 12,362,316 |
| 2026-10-12 | 3.610 | 3.620 | 3.530 | 3.570 | 3.570 | 13,415,542 |
| 2026-10-09 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 16,623,751 |
| 2026-10-08 | 3.570 | 3.660 | 3.540 | 3.570 | 3.570 | 15,196,500 |
| 2026-09-30 | 3.510 | 3.590 | 3.460 | 3.580 | 3.580 | 16,907,300 |
| 2026-09-29 | 3.440 | 3.530 | 3.430 | 3.500 | 3.500 | 12,842,776 |
| 2026-09-28 | 3.500 | 3.510 | 3.410 | 3.460 | 3.460 | 13,511,400 |
| 2026-09-24 | 3.480 | 3.520 | 3.420 | 3.490 | 3.490 | 19,266,438 |
| 2026-09-23 | 3.600 | 3.740 | 3.510 | 3.520 | 3.520 | 36,686,568 |
| 2026-09-22 | 3.600 | 3.630 | 3.550 | 3.590 | 3.590 | 13,286,575 |
| 2026-09-21 | 3.570 | 3.620 | 3.530 | 3.600 | 3.600 | 13,104,980 |
Page 1 of 1 · 17 trading days
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.