Jilin Liyuan Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 43,552,800 |
| 2024-07-29 | 1.110 | 1.140 | 1.090 | 1.130 | 1.130 | 73,328,300 |
| 2024-07-26 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 68,089,780 |
| 2024-07-25 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 62,112,640 |
| 2024-07-24 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 30,449,036 |
| 2024-07-23 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 49,679,771 |
| 2024-07-22 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 16,911,806 |
| 2024-07-19 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 23,495,700 |
| 2024-07-18 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 31,200,653 |
| 2024-07-17 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 28,941,253 |
| 2024-07-16 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 21,822,300 |
| 2024-07-15 | 1.030 | 1.040 | 1.010 | 1.020 | 1.020 | 30,864,200 |
| 2024-07-12 | 1.020 | 1.050 | 1.010 | 1.040 | 1.040 | 41,076,100 |
| 2024-07-11 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 29,294,200 |
| 2024-07-10 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 29,516,300 |
| 2024-07-09 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 25,704,300 |
| 2024-07-08 | 1.030 | 1.040 | 1.010 | 1.020 | 1.020 | 31,519,680 |
| 2024-07-05 | 1.020 | 1.060 | 1.010 | 1.040 | 1.040 | 36,094,280 |
| 2024-07-04 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 47,965,600 |
| 2024-07-03 | 1.050 | 1.100 | 1.050 | 1.070 | 1.070 | 79,815,400 |
| 2024-07-02 | 1.040 | 1.070 | 1.030 | 1.060 | 1.060 | 50,438,086 |
| 2024-07-01 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 25,856,586 |
| 2024-06-28 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 40,043,934 |
| 2024-06-27 | 1.070 | 1.080 | 1.020 | 1.030 | 1.030 | 60,266,720 |
| 2024-06-26 | 1.030 | 1.070 | 1.020 | 1.070 | 1.070 | 58,922,400 |
| 2024-06-25 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 36,449,670 |
| 2024-06-24 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 44,935,600 |
| 2024-06-21 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 23,543,400 |
| 2024-06-20 | 1.080 | 1.100 | 1.060 | 1.090 | 1.090 | 51,463,839 |
| 2024-06-19 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 38,101,639 |
| 2024-06-18 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 30,678,400 |
| 2024-06-17 | 1.100 | 1.110 | 1.070 | 1.100 | 1.100 | 52,204,410 |
| 2024-06-14 | 1.070 | 1.140 | 1.060 | 1.110 | 1.110 | 80,466,250 |
| 2024-06-13 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 51,320,600 |
| 2024-06-12 | 1.050 | 1.080 | 1.040 | 1.070 | 1.070 | 64,671,060 |
| 2024-06-11 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 43,941,460 |
| 2024-06-07 | 1.070 | 1.080 | 1.040 | 1.070 | 1.070 | 65,718,400 |
| 2024-06-06 | 1.090 | 1.100 | 1.030 | 1.050 | 1.050 | 111,598,600 |
| 2024-06-05 | 1.070 | 1.130 | 1.070 | 1.100 | 1.100 | 92,088,832 |
| 2024-06-04 | 1.120 | 1.130 | 1.050 | 1.080 | 1.080 | 127,519,526 |
| 2024-06-03 | 1.130 | 1.180 | 1.100 | 1.160 | 1.160 | 248,714,578 |
| 2024-05-31 | 1.220 | 1.310 | 1.220 | 1.220 | 1.220 | 236,669,246 |
| 2024-05-30 | 1.480 | 1.540 | 1.310 | 1.360 | 1.360 | 343,335,246 |
| 2024-05-29 | 1.340 | 1.410 | 1.300 | 1.410 | 1.410 | 477,252,234 |
| 2024-05-28 | 1.150 | 1.280 | 1.140 | 1.280 | 1.280 | 148,992,413 |
| 2024-05-27 | 1.060 | 1.170 | 1.060 | 1.160 | 1.160 | 82,941,500 |
| 2024-05-24 | 1.030 | 1.080 | 1.010 | 1.060 | 1.060 | 61,626,407 |
| 2024-05-23 | 1.120 | 1.130 | 1.030 | 1.030 | 1.030 | 107,802,900 |
| 2024-05-22 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 15,735,300 |
| 2024-05-21 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 24,113,700 |
| 2024-05-20 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 22,082,260 |
| 2024-05-17 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 16,954,700 |
| 2024-05-16 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 16,976,000 |
| 2024-05-15 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 15,418,800 |
| 2024-05-14 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 14,244,404 |
| 2024-05-13 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 12,212,700 |
| 2024-05-10 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 18,714,900 |
| 2024-05-09 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 17,670,900 |
| 2024-05-08 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 17,250,700 |
| 2024-05-07 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 27,150,303 |
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.