Jilin Liyuan Precision Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.320	1.350	1.300	1.330	1.330	18,066,825
2024-01-25	1.290	1.330	1.280	1.320	1.320	17,078,100
2024-01-24	1.260	1.310	1.240	1.290	1.290	22,079,249
2024-01-23	1.240	1.280	1.210	1.270	1.270	19,462,800
2024-01-22	1.310	1.330	1.240	1.250	1.250	26,419,150
2024-01-19	1.350	1.350	1.320	1.320	1.320	16,614,980
2024-01-18	1.370	1.380	1.300	1.350	1.350	33,808,593
2024-01-17	1.410	1.410	1.370	1.370	1.370	19,433,800
2024-01-16	1.440	1.450	1.390	1.410	1.410	22,259,900
2024-01-15	1.450	1.450	1.430	1.450	1.450	14,230,000
2024-01-12	1.450	1.480	1.440	1.450	1.450	31,155,942
2024-01-11	1.400	1.470	1.380	1.460	1.460	34,105,500
2024-01-10	1.390	1.420	1.360	1.400	1.400	24,446,429
2024-01-09	1.370	1.390	1.360	1.380	1.380	12,998,815
2024-01-08	1.390	1.400	1.360	1.370	1.370	20,230,200
2024-01-05	1.430	1.450	1.390	1.390	1.390	22,682,500
2024-01-04	1.450	1.460	1.410	1.420	1.420	19,006,300
2024-01-03	1.450	1.460	1.440	1.450	1.450	15,488,300
2024-01-02	1.440	1.470	1.420	1.450	1.450	19,105,400
2023-12-29	1.420	1.440	1.410	1.430	1.430	12,700,600
2023-12-28	1.380	1.430	1.380	1.420	1.420	19,545,500
2023-12-27	1.370	1.390	1.360	1.380	1.380	11,213,500
2023-12-26	1.390	1.400	1.370	1.370	1.370	9,758,000
2023-12-25	1.400	1.410	1.380	1.390	1.390	11,105,900
2023-12-22	1.410	1.420	1.390	1.400	1.400	15,141,568
2023-12-21	1.380	1.410	1.360	1.400	1.400	17,795,600
2023-12-20	1.400	1.420	1.380	1.390	1.390	10,675,500
2023-12-19	1.420	1.430	1.390	1.400	1.400	13,116,900
2023-12-18	1.450	1.460	1.420	1.420	1.420	18,462,200
2023-12-15	1.450	1.470	1.440	1.460	1.460	17,568,900
2023-12-14	1.460	1.470	1.450	1.450	1.450	11,869,700
2023-12-13	1.470	1.480	1.440	1.450	1.450	15,766,148
2023-12-12	1.470	1.480	1.460	1.470	1.470	14,439,700
2023-12-11	1.460	1.480	1.440	1.480	1.480	21,473,728
2023-12-08	1.500	1.510	1.460	1.470	1.470	23,843,200
2023-12-07	1.500	1.520	1.490	1.500	1.500	16,965,168
2023-12-06	1.490	1.520	1.470	1.500	1.500	18,945,439
2023-12-05	1.520	1.530	1.480	1.490	1.490	21,362,645
2023-12-04	1.530	1.560	1.520	1.520	1.520	16,731,600
2023-12-01	1.520	1.540	1.510	1.520	1.520	16,201,100
2023-11-30	1.520	1.530	1.500	1.510	1.510	18,629,100
2023-11-29	1.540	1.550	1.520	1.520	1.520	18,875,900
2023-11-28	1.500	1.550	1.500	1.540	1.540	18,510,600
2023-11-27	1.550	1.550	1.500	1.510	1.510	24,617,300
2023-11-24	1.550	1.570	1.530	1.550	1.550	18,765,300
2023-11-23	1.530	1.570	1.520	1.540	1.540	15,939,990
2023-11-22	1.560	1.570	1.520	1.520	1.520	24,408,492
2023-11-21	1.560	1.610	1.550	1.560	1.560	36,517,702
2023-11-20	1.520	1.570	1.510	1.560	1.560	29,406,640
2023-11-17	1.520	1.520	1.490	1.510	1.510	19,721,600
2023-11-16	1.510	1.530	1.480	1.520	1.520	24,807,300
2023-11-15	1.480	1.520	1.480	1.500	1.500	22,962,048
2023-11-14	1.480	1.480	1.460	1.470	1.470	9,366,784
2023-11-13	1.440	1.480	1.440	1.480	1.480	17,473,572
2023-11-10	1.450	1.460	1.430	1.440	1.440	15,360,987
2023-11-09	1.490	1.490	1.450	1.460	1.460	18,684,000
2023-11-08	1.480	1.500	1.470	1.490	1.490	18,085,119
2023-11-07	1.500	1.510	1.470	1.490	1.490	16,902,672
2023-11-06	1.480	1.520	1.460	1.500	1.500	23,270,900
2023-11-03	1.450	1.480	1.440	1.470	1.470	15,034,466

← NewerPage 12 of 21 · 1,220 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.