Jilin Liyuan Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.180 | 1.220 | 1.160 | 1.210 | 1.210 | 48,636,500 |
| 2024-04-30 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 38,306,528 |
| 2024-04-29 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 42,503,160 |
| 2024-04-26 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 29,313,600 |
| 2024-04-25 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 36,269,300 |
| 2024-04-24 | 1.120 | 1.180 | 1.110 | 1.180 | 1.180 | 52,103,903 |
| 2024-04-23 | 1.110 | 1.130 | 1.090 | 1.130 | 1.130 | 28,100,200 |
| 2024-04-22 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 25,136,100 |
| 2024-04-19 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 26,569,800 |
| 2024-04-18 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 40,899,403 |
| 2024-04-17 | 1.030 | 1.120 | 1.030 | 1.120 | 1.120 | 48,571,098 |
| 2024-04-16 | 1.100 | 1.100 | 1.010 | 1.020 | 1.020 | 72,528,400 |
| 2024-04-15 | 1.130 | 1.140 | 1.040 | 1.120 | 1.120 | 65,176,900 |
| 2024-04-12 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 28,018,302 |
| 2024-04-11 | 1.150 | 1.180 | 1.140 | 1.170 | 1.170 | 27,204,282 |
| 2024-04-10 | 1.180 | 1.190 | 1.140 | 1.160 | 1.160 | 33,640,900 |
| 2024-04-09 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 34,003,660 |
| 2024-04-08 | 1.210 | 1.240 | 1.170 | 1.180 | 1.180 | 68,694,788 |
| 2024-04-03 | 1.180 | 1.220 | 1.170 | 1.210 | 1.210 | 63,932,970 |
| 2024-04-02 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 39,506,381 |
| 2024-04-01 | 1.150 | 1.180 | 1.140 | 1.170 | 1.170 | 41,451,003 |
| 2024-03-29 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 11,082,900 |
| 2024-03-28 | 1.120 | 1.160 | 1.120 | 1.150 | 1.150 | 27,453,161 |
| 2024-03-27 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 25,634,400 |
| 2024-03-26 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 35,790,415 |
| 2024-03-25 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 25,057,700 |
| 2024-03-22 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 46,694,200 |
| 2024-03-21 | 1.230 | 1.240 | 1.200 | 1.220 | 1.220 | 39,207,039 |
| 2024-03-20 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 35,600,900 |
| 2024-03-19 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 43,108,606 |
| 2024-03-18 | 1.250 | 1.280 | 1.220 | 1.260 | 1.260 | 61,699,300 |
| 2024-03-15 | 1.210 | 1.260 | 1.180 | 1.260 | 1.260 | 87,173,808 |
| 2024-03-14 | 1.180 | 1.300 | 1.180 | 1.220 | 1.220 | 107,150,408 |
| 2024-03-13 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 28,402,900 |
| 2024-03-12 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 32,835,700 |
| 2024-03-11 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 33,929,000 |
| 2024-03-08 | 1.190 | 1.210 | 1.170 | 1.210 | 1.210 | 45,478,100 |
| 2024-03-07 | 1.170 | 1.240 | 1.170 | 1.200 | 1.200 | 71,968,800 |
| 2024-03-06 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 38,999,700 |
| 2024-03-05 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 30,162,300 |
| 2024-03-04 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 51,271,275 |
| 2024-03-01 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 32,886,200 |
| 2024-02-29 | 1.170 | 1.210 | 1.160 | 1.210 | 1.210 | 44,588,067 |
| 2024-02-28 | 1.250 | 1.290 | 1.180 | 1.190 | 1.190 | 70,557,447 |
| 2024-02-27 | 1.240 | 1.280 | 1.230 | 1.260 | 1.260 | 39,697,100 |
| 2024-02-26 | 1.230 | 1.260 | 1.200 | 1.250 | 1.250 | 46,643,889 |
| 2024-02-23 | 1.190 | 1.230 | 1.170 | 1.230 | 1.230 | 33,957,004 |
| 2024-02-22 | 1.180 | 1.200 | 1.160 | 1.190 | 1.190 | 31,817,333 |
| 2024-02-21 | 1.140 | 1.210 | 1.120 | 1.200 | 1.200 | 40,864,680 |
| 2024-02-20 | 1.110 | 1.160 | 1.090 | 1.160 | 1.160 | 20,032,354 |
| 2024-02-19 | 1.070 | 1.160 | 1.070 | 1.130 | 1.130 | 36,568,489 |
| 2024-02-08 | 0.980 | 1.060 | 0.960 | 1.060 | 1.060 | 37,398,248 |
| 2024-02-07 | 1.000 | 1.020 | 0.920 | 0.990 | 0.990 | 59,097,046 |
| 2024-02-06 | 0.890 | 1.060 | 0.880 | 1.020 | 1.020 | 59,728,787 |
| 2024-02-05 | 1.070 | 1.070 | 0.980 | 0.980 | 0.980 | 50,506,213 |
| 2024-02-02 | 1.200 | 1.220 | 1.080 | 1.090 | 1.090 | 50,583,500 |
| 2024-02-01 | 1.200 | 1.230 | 1.190 | 1.200 | 1.200 | 25,494,070 |
| 2024-01-31 | 1.260 | 1.270 | 1.200 | 1.200 | 1.200 | 21,048,920 |
| 2024-01-30 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 11,598,320 |
| 2024-01-29 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 16,942,100 |
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.