Shenzhen - Delayed Quote CNY

Jiangsu LiXing General Steel Ball Co.,Ltd. (300421.SZ)

16.38
+0.10
+(0.61%)
As of 12:30:55 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 22, 202516.5016.7716.1016.3816.3812,353,060
May 21, 202516.5716.6816.1616.2816.2817,776,160
May 20, 202517.1517.1816.5016.7216.7216,658,508
May 19, 202516.9017.3916.3116.8916.8920,163,272
May 16, 202516.5017.3116.5016.9716.9724,813,100
May 15, 202517.0517.0516.4716.5916.5919,250,100
May 14, 202517.3117.5216.9617.0917.0923,227,820
May 13, 202517.6817.9517.1717.2717.2732,025,060
May 12, 202517.1217.6817.1017.5017.5038,324,340
May 9, 202517.3517.4516.6016.8616.8628,399,044
May 8, 202517.5317.6517.1817.5317.5337,895,064
May 7, 202518.2918.4017.2617.5717.5754,511,104
May 6, 202515.8918.7015.5518.1118.1169,821,224
Apr 30, 202515.1715.7715.0015.5915.5937,942,740
Apr 29, 202514.3015.3614.2015.1215.1235,331,976
Apr 28, 202514.7814.8314.3414.4414.4420,271,000
Apr 25, 202514.4315.0314.4314.8214.8232,447,900
Apr 24, 202514.4014.9414.1414.2514.2526,099,380
Apr 23, 202513.6814.6513.6614.5014.5036,209,099
Apr 22, 202513.8713.9513.5513.5813.5814,780,860
Apr 21, 202513.4513.9813.3513.9513.9517,149,620
Apr 18, 202513.7014.1013.4213.6213.6216,028,656
Apr 17, 202514.0014.2913.7113.7513.7518,065,720
Apr 16, 202514.5814.7513.9414.1214.1222,132,387
Apr 15, 202514.7215.0214.4014.7414.7424,815,200
Apr 14, 202514.7915.0414.5414.7214.7225,876,199
Apr 11, 202514.3014.7314.1014.4014.4029,203,460
Apr 10, 202514.0015.0314.0014.4314.4346,381,525
Apr 9, 202512.8313.9411.2913.6413.6449,691,269
Apr 8, 202513.7214.2312.4513.3913.3950,589,180
Apr 7, 202515.0815.4913.5813.5813.5840,467,140
Apr 3, 202517.2618.8116.7316.9716.9748,482,506
Apr 2, 202518.3319.2017.4517.6017.6058,589,894
Apr 1, 202517.9519.5917.7418.7118.7179,879,723
Mar 31, 202517.2118.5815.8618.2318.2367,939,864
Mar 28, 202517.1118.5617.1117.7717.7778,190,656
Mar 27, 202519.0019.3917.0117.0817.0886,785,198
Mar 26, 202515.6218.8915.4318.8918.8947,547,707
Mar 25, 202515.0117.6415.0115.7415.7458,408,866
Mar 24, 202515.7815.9214.4314.8814.8831,444,767
Mar 21, 202516.9316.9915.6615.8015.8042,283,700
Mar 20, 202516.6817.8916.5116.9316.9362,384,167
Mar 19, 202515.6517.4115.5816.7616.7653,968,710
Mar 18, 202515.0615.9414.9515.8515.8539,898,868
Mar 17, 202514.6515.0814.4415.0715.0719,947,580
Mar 14, 202514.1914.7914.0414.6814.6819,596,976
Mar 13, 202514.9014.9614.0014.2314.2326,938,896
Mar 12, 202515.0815.2714.8814.9814.9822,306,460
Mar 11, 202515.1915.5314.8415.1015.1025,004,659
Mar 10, 202515.3315.5915.0815.5115.5127,108,605
Mar 7, 202515.1015.5715.0015.3515.3528,384,132
Mar 6, 202515.0115.6514.9515.3315.3339,524,185
Mar 5, 202514.6915.1514.6115.0515.0531,942,691
Mar 4, 202514.2715.0114.1814.7214.7230,262,356
Mar 3, 202515.1215.2414.3314.5214.5234,378,356
Feb 28, 202516.4316.5115.0015.0715.0747,836,305
Feb 27, 202517.3717.6616.1516.5116.5178,039,124
Feb 26, 202515.1717.8015.1317.8017.8094,677,926
Feb 25, 202514.2315.4414.1014.8314.8342,498,361
Feb 24, 202514.1814.6413.8714.4414.4430,767,013
Feb 21, 202514.3114.4814.0414.3114.3132,994,361
Feb 20, 202513.7814.6813.7314.5114.5146,366,046
Feb 19, 202512.7813.7412.7313.7213.7234,070,777
Feb 18, 202513.0813.3812.8312.8812.8817,311,488
Feb 17, 202512.7913.2212.7613.2013.2020,892,260
Feb 14, 202513.1513.2912.6912.7512.7521,087,220
Feb 13, 202513.9513.9813.1113.1913.1926,661,968
Feb 12, 202512.9714.4712.7013.9313.9343,898,351
Feb 11, 202512.9213.1012.8113.0413.0417,297,712
Feb 10, 202513.0613.2012.6913.0013.0019,117,652
Feb 7, 202513.1813.4512.9113.1513.1527,739,380
Feb 6, 202512.5013.4512.5013.3313.3326,014,437
Feb 5, 202512.6012.7012.4012.6012.6014,914,260
Jan 27, 202512.9213.0312.3512.4112.4115,415,933
Jan 24, 202512.5312.9212.4312.8912.8918,676,053
Jan 23, 202512.7013.1812.5912.6512.6522,944,240
Jan 22, 202512.6712.7912.4712.6312.6316,509,301
Jan 21, 202512.4912.8812.3812.8012.8025,233,501
Jan 20, 202512.3212.5112.1012.4412.4417,876,160
Jan 17, 202512.0412.5812.0412.2712.2719,276,740
Jan 16, 202512.3212.3611.9512.1612.1616,932,940
Jan 15, 202512.3312.4912.1812.2412.2420,422,784
Jan 14, 202511.6012.4511.4612.4012.4028,534,268
Jan 13, 202511.0412.0910.9011.5911.5924,010,924
Jan 10, 202511.4411.8111.2311.2311.2319,116,784
Jan 9, 202511.0011.6910.9111.4611.4619,459,647
Jan 8, 202510.7311.1510.5211.0611.0614,348,164
Jan 7, 202510.2410.7710.2010.7710.7711,711,760
Jan 6, 202510.3810.4210.0310.1910.197,988,728
Jan 3, 202511.1211.2010.2610.3110.3111,303,060
Jan 2, 202511.1811.4610.8610.9910.9910,621,800
Dec 31, 202411.7811.9011.1811.1911.1911,919,740
Dec 30, 202411.8211.9511.5511.7711.778,461,964
Dec 27, 202412.0912.2211.8811.9511.9511,644,108
Dec 26, 202411.7212.3011.6912.1312.1315,499,532
Dec 25, 202411.8412.1011.5311.7611.7612,599,708
Dec 24, 202412.1712.2911.8112.0512.0515,642,964
Dec 23, 202412.3812.5711.7111.8111.8116,653,680
Dec 20, 202411.8912.3511.8012.1312.1316,075,775
Dec 19, 202411.5612.0511.5611.8811.8814,721,078
Dec 18, 202411.9912.0411.6011.8411.8416,598,054
Dec 17, 202412.7812.8011.8911.9811.9821,028,880
Dec 16, 202413.0213.2012.7112.8112.8119,250,821
Dec 13, 202413.7714.3413.1113.1413.1434,542,020
Dec 12, 202413.8514.2013.5613.9913.9931,259,356
Dec 11, 202413.7213.9613.2213.7413.7431,156,427
Dec 10, 202414.0014.6813.7213.8713.8743,299,803
Dec 9, 202413.1213.9613.0413.6813.6836,598,813
Dec 6, 202414.1014.1513.1313.2013.2050,179,165
Dec 5, 202413.6015.1213.6014.4114.4146,565,997
Dec 4, 202413.5514.5013.2413.7513.7549,419,699
Dec 3, 202412.7714.6712.6214.0414.0461,929,592
Dec 2, 202412.5513.6012.4512.9712.9746,851,146
Nov 29, 202411.7912.9111.7412.5312.5346,588,891
Nov 28, 202411.8812.1311.7411.7811.7820,892,709
Nov 27, 202411.1212.0310.9712.0212.0229,786,060
Nov 26, 202411.5911.7711.2411.2611.2618,314,064
Nov 25, 202411.4311.8011.1311.7711.7720,923,272
Nov 22, 202411.7212.0711.4611.4711.4737,725,735
Nov 21, 202411.5811.6911.3311.6211.6222,421,120
Nov 20, 202411.0711.7710.9911.6211.6232,012,880
Nov 19, 202410.6311.2010.5511.1711.1720,229,044
Nov 18, 202411.1811.5410.5010.6410.6425,506,732
Nov 15, 202411.2312.6411.2311.2711.2727,571,236
Nov 14, 202411.4011.9911.3311.3911.3922,316,998
Nov 13, 202411.3011.6811.0811.5111.5117,111,500
Nov 12, 202411.6011.8011.2311.4311.4327,947,934
Nov 11, 202410.9911.6210.9211.6211.6230,007,993
Nov 8, 202411.2011.3811.0411.1011.1024,875,648
Nov 7, 202411.3511.3510.9611.1911.1928,456,812
Nov 6, 202411.0011.6810.9011.3711.3748,369,277
Nov 5, 202410.6111.1010.4510.9510.9535,140,960
Nov 4, 202410.0211.3810.0010.7510.7533,249,388
Nov 1, 202410.4010.589.839.849.8420,750,545
Oct 31, 202410.5710.7810.3810.4910.4920,827,340
Oct 30, 202410.6310.8510.4110.6110.6121,777,781
Oct 29, 202410.4710.8810.2310.7410.7433,120,701
Oct 28, 202410.3510.4910.3110.4610.4615,599,700
Oct 25, 202410.3810.4810.1710.4010.4018,534,160
Oct 24, 202410.3410.4410.2310.3410.3413,217,120
Oct 23, 202410.5510.7610.3510.4910.4921,660,684
Oct 22, 202410.3510.9410.2810.7010.7027,753,932
Oct 21, 202410.2210.5810.1410.4410.4424,440,532
Oct 18, 20249.9510.459.7010.2210.2225,354,591
Oct 17, 20249.7510.189.759.869.8616,951,320
Oct 16, 20249.589.949.569.719.7112,656,700
Oct 15, 202410.0010.199.829.849.8417,533,300
Oct 14, 20249.8910.159.7310.1310.1318,459,336
Oct 11, 202410.5410.549.819.969.9626,048,200
Oct 10, 202410.9911.4110.7710.8010.8036,947,668
Oct 9, 202411.0011.5010.0910.8110.8142,036,328
Oct 8, 202412.1812.1810.4611.6111.6146,095,694
Sep 30, 20249.5510.649.3510.4110.4139,940,467
Sep 27, 20248.999.428.859.299.2928,318,820
Sep 26, 20248.409.078.408.928.9221,867,320
Sep 25, 20248.488.678.458.468.4610,637,236
Sep 24, 20248.228.448.048.438.439,424,037
Sep 23, 20248.188.218.088.158.155,141,380
Sep 20, 20248.338.358.108.168.166,614,140
Sep 19, 20248.288.418.168.338.336,767,529
Sep 18, 20248.248.268.008.228.225,976,072
Sep 13, 20248.448.528.208.208.207,629,840
Sep 12, 20248.528.598.358.408.405,200,560
Sep 11, 20248.528.618.468.498.494,699,840
Sep 10, 20248.478.638.368.578.576,290,300
Sep 9, 20248.468.558.288.478.477,380,720
Sep 6, 20248.888.958.498.518.5113,727,140
Sep 5, 20248.929.088.848.918.9110,321,200
Sep 4, 20248.919.108.768.868.8613,579,780
Sep 3, 20248.969.208.919.109.1014,571,700
Sep 2, 20249.239.398.959.069.0621,578,680
Aug 30, 20249.199.809.089.379.3733,710,636
Aug 29, 20249.029.368.989.309.3025,102,960
Aug 28, 20248.809.308.549.169.1630,205,704
Aug 27, 20249.189.388.808.888.8825,569,513
Aug 26, 20248.959.568.879.289.2836,743,248
Aug 23, 2024 0.12 Dividend
Aug 23, 20249.039.128.738.888.8828,757,381
Aug 22, 202410.3910.399.309.439.3154,408,115
Aug 21, 20248.5210.398.5210.3910.2641,898,177
Aug 20, 20248.398.678.168.668.5512,874,940
Aug 19, 20248.698.848.308.358.2410,913,196
Aug 16, 20248.708.798.618.728.6110,739,736
Aug 15, 20248.388.848.258.758.6415,210,716
Aug 14, 20248.348.498.328.388.274,488,676
Aug 13, 20248.308.388.208.368.253,336,020
Aug 12, 20248.428.468.228.278.164,753,260
Aug 9, 20248.548.618.428.428.314,145,300
Aug 8, 20248.608.668.388.508.396,591,220
Aug 7, 20248.568.808.528.658.547,866,420
Aug 6, 20248.508.698.408.558.446,596,660
Aug 5, 20248.608.808.368.378.268,646,500
Aug 2, 20248.798.918.658.678.567,186,292
Aug 1, 20248.919.048.848.868.7511,881,965
Jul 31, 20248.379.088.368.948.8316,237,320
Jul 30, 20248.338.618.258.448.3311,364,200
Jul 29, 20248.288.338.148.268.155,274,320
Jul 26, 20248.188.348.178.308.196,147,816
Jul 25, 20248.108.247.948.138.037,194,508
Jul 24, 20247.908.277.908.108.007,421,140
Jul 23, 20248.318.478.058.077.976,751,684
Jul 22, 20248.188.248.088.198.094,429,100
Jul 19, 20248.008.217.988.158.055,170,428
Jul 18, 20247.908.147.738.067.967,684,400
Jul 17, 20248.198.237.937.947.846,632,536
Jul 16, 20248.258.338.088.218.115,253,516
Jul 15, 20248.498.658.208.258.154,986,500
Jul 12, 20248.618.638.488.508.395,609,656
Jul 11, 20248.508.678.508.618.506,217,948
Jul 10, 20248.438.668.318.338.225,935,000
Jul 9, 20248.308.528.088.508.399,037,136
Jul 8, 20248.448.508.208.248.146,863,083
Jul 5, 20248.708.828.328.488.3711,720,040
Jul 4, 20248.879.178.678.728.6111,092,000
Jul 3, 20249.009.098.638.748.6311,147,900
Jul 2, 20249.239.439.069.068.948,403,176
Jul 1, 20249.149.288.879.249.1212,154,980
Jun 28, 20249.089.358.939.179.0511,554,580
Jun 27, 20249.459.789.159.179.0514,132,800
Jun 26, 20249.289.609.109.599.4712,891,008
Jun 25, 20249.269.579.209.399.2716,590,008
Jun 24, 20249.199.479.059.129.009,370,768
Jun 21, 20249.069.498.859.329.2015,561,848
Jun 20, 20249.789.919.219.219.0924,653,500
Jun 19, 202410.4310.439.829.839.7027,353,340
Jun 18, 202410.3010.9310.2110.5010.3730,605,394
Jun 17, 202410.1210.429.8310.4110.2829,172,336
Jun 14, 202410.6010.669.9910.3310.2046,634,592
Jun 13, 202410.5311.5810.5311.2311.0953,663,372
Jun 12, 202410.4511.1910.3410.8410.7039,798,391
Jun 11, 20249.8410.579.5810.5210.3936,114,992
Jun 7, 202410.0710.5710.0010.2010.0738,264,104
Jun 6, 202410.0910.199.409.839.7031,448,060
Jun 5, 20249.7110.409.6910.2610.1331,159,714
Jun 4, 202410.0610.129.649.999.8629,655,736
Jun 3, 202410.5110.819.9510.089.9536,547,838
May 31, 202410.2911.3610.2410.6010.4750,472,270
May 30, 20249.4810.889.4810.4510.3240,171,556
May 29, 20249.369.689.349.589.4612,831,917
May 28, 20249.439.569.209.439.3112,287,363
May 27, 20249.599.859.379.479.3517,513,112
May 24, 20249.399.859.199.739.6122,096,849
May 23, 20249.759.809.359.499.3721,361,969
May 22, 20249.4610.189.409.959.8234,807,257