Jilin Liyuan Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.230 | 1.230 | 1.120 | 1.220 | 1.220 | 53,629,400 |
| 2026-10-22 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 20,892,800 |
| 2026-10-21 | 1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 11,397,000 |
| 2026-10-20 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 8,717,700 |
| 2026-10-19 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 18,971,000 |
| 2026-10-16 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 18,549,300 |
| 2026-10-15 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 19,262,500 |
| 2026-10-14 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 20,197,300 |
| 2026-10-13 | 1.330 | 1.330 | 1.290 | 1.320 | 1.320 | 37,224,700 |
| 2026-10-12 | 1.300 | 1.380 | 1.290 | 1.330 | 1.330 | 56,771,900 |
| 2026-10-09 | 1.290 | 1.300 | 1.270 | 1.300 | 1.300 | 27,091,200 |
| 2026-10-08 | 1.300 | 1.330 | 1.290 | 1.300 | 1.300 | 29,612,500 |
| 2026-09-30 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 22,545,668 |
| 2026-09-29 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 17,414,700 |
| 2026-09-28 | 1.290 | 1.300 | 1.260 | 1.270 | 1.270 | 27,033,100 |
| 2026-09-24 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 17,324,200 |
| 2026-09-23 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 18,483,968 |
| 2026-09-22 | 1.320 | 1.330 | 1.310 | 1.310 | 1.310 | 17,947,100 |
| 2026-09-21 | 1.340 | 1.350 | 1.300 | 1.330 | 1.330 | 37,120,100 |
| 2026-09-18 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 29,753,900 |
| 2026-09-17 | 1.310 | 1.330 | 1.290 | 1.290 | 1.290 | 33,060,000 |
| 2026-09-16 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 35,741,700 |
| 2026-09-15 | 1.310 | 1.390 | 1.290 | 1.350 | 1.350 | 71,988,800 |
| 2026-09-14 | 1.310 | 1.350 | 1.300 | 1.310 | 1.310 | 37,135,400 |
| 2026-09-11 | 1.290 | 1.320 | 1.270 | 1.320 | 1.320 | 40,464,400 |
| 2026-09-10 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 32,931,300 |
| 2026-09-09 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 21,603,700 |
| 2026-09-08 | 1.270 | 1.320 | 1.270 | 1.300 | 1.300 | 27,704,499 |
| 2026-09-07 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 14,669,755 |
| 2026-09-04 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 19,496,055 |
| 2026-09-03 | 1.310 | 1.330 | 1.280 | 1.280 | 1.280 | 27,508,500 |
| 2026-09-02 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 14,399,700 |
| 2026-09-01 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 16,603,700 |
| 2026-08-31 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 14,954,300 |
| 2026-08-28 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 21,461,609 |
| 2026-08-27 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 27,925,100 |
| 2026-08-26 | 1.270 | 1.360 | 1.270 | 1.310 | 1.310 | 44,724,927 |
| 2026-08-25 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 20,715,509 |
| 2026-08-24 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 21,091,500 |
| 2026-08-21 | 1.260 | 1.320 | 1.250 | 1.300 | 1.300 | 29,621,609 |
| 2026-08-20 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 20,786,700 |
| 2026-08-19 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 28,451,987 |
| 2026-08-18 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 13,768,587 |
| 2026-08-17 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 19,678,200 |
| 2026-08-14 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 19,911,000 |
| 2026-08-13 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 24,680,400 |
| 2026-08-12 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 24,279,000 |
| 2026-08-11 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 20,208,500 |
| 2026-08-10 | 1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 33,331,700 |
| 2026-08-07 | 1.330 | 1.340 | 1.290 | 1.300 | 1.300 | 30,570,000 |
| 2026-08-06 | 1.320 | 1.360 | 1.310 | 1.320 | 1.320 | 39,842,900 |
| 2026-08-05 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | 75,298,943 |
| 2026-08-04 | 1.250 | 1.380 | 1.240 | 1.380 | 1.380 | 66,835,801 |
| 2026-08-03 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 22,643,500 |
| 2026-07-31 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 17,298,600 |
| 2026-07-30 | 1.230 | 1.260 | 1.220 | 1.230 | 1.230 | 21,928,400 |
| 2026-07-29 | 1.210 | 1.250 | 1.210 | 1.240 | 1.240 | 19,658,750 |
| 2026-07-28 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 13,158,900 |
| 2026-07-27 | 1.210 | 1.230 | 1.200 | 1.220 | 1.220 | 21,038,000 |
| 2026-07-24 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 17,048,700 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.