Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.490	1.500	1.440	1.450	1.450	19,987,466
2023-11-01	1.500	1.500	1.480	1.490	1.490	15,455,000
2023-10-31	1.500	1.530	1.480	1.500	1.500	21,151,942
2023-10-30	1.460	1.510	1.450	1.500	1.500	22,751,065
2023-10-27	1.440	1.470	1.440	1.460	1.460	16,000,900
2023-10-26	1.450	1.460	1.430	1.450	1.450	13,601,300
2023-10-25	1.410	1.470	1.410	1.460	1.460	24,395,500
2023-10-24	1.370	1.410	1.370	1.410	1.410	15,305,800
2023-10-23	1.440	1.440	1.360	1.380	1.380	24,738,200
2023-10-20	1.450	1.480	1.440	1.440	1.440	17,112,256
2023-10-19	1.440	1.480	1.430	1.450	1.450	18,355,300
2023-10-18	1.490	1.500	1.430	1.440	1.440	26,380,500
2023-10-17	1.530	1.550	1.480	1.500	1.500	21,628,800
2023-10-16	1.540	1.570	1.510	1.540	1.540	34,065,700
2023-10-13	1.470	1.580	1.460	1.530	1.530	52,035,373
2023-10-12	1.450	1.490	1.430	1.470	1.470	24,367,600
2023-10-11	1.450	1.460	1.440	1.440	1.440	12,313,300
2023-10-10	1.450	1.460	1.430	1.450	1.450	16,257,000
2023-10-09	1.460	1.470	1.440	1.450	1.450	16,198,500
2023-09-28	1.440	1.470	1.430	1.460	1.460	10,273,000
2023-09-27	1.460	1.470	1.430	1.440	1.440	18,499,706
2023-09-26	1.480	1.480	1.450	1.460	1.460	10,537,500
2023-09-25	1.490	1.510	1.470	1.470	1.470	14,374,700
2023-09-22	1.460	1.500	1.450	1.490	1.490	13,341,600
2023-09-21	1.490	1.500	1.460	1.460	1.460	17,348,742
2023-09-20	1.510	1.510	1.490	1.490	1.490	12,603,400
2023-09-19	1.520	1.540	1.510	1.510	1.510	10,359,131
2023-09-18	1.510	1.540	1.490	1.530	1.530	19,840,846
2023-09-15	1.490	1.520	1.480	1.520	1.520	17,988,364
2023-09-14	1.510	1.510	1.480	1.490	1.490	13,868,000
2023-09-13	1.530	1.540	1.500	1.510	1.510	14,290,300
2023-09-12	1.530	1.540	1.510	1.530	1.530	18,243,700
2023-09-11	1.550	1.550	1.520	1.540	1.540	18,985,000
2023-09-08	1.550	1.570	1.520	1.550	1.550	15,277,950
2023-09-07	1.590	1.590	1.550	1.550	1.550	19,747,800
2023-09-06	1.570	1.600	1.560	1.580	1.580	14,283,800
2023-09-05	1.610	1.610	1.550	1.570	1.570	19,960,984
2023-09-04	1.560	1.620	1.550	1.610	1.610	21,052,457
2023-09-01	1.530	1.580	1.520	1.560	1.560	21,806,948
2023-08-31	1.560	1.570	1.510	1.520	1.520	16,799,200
2023-08-30	1.600	1.620	1.550	1.560	1.560	21,329,000
2023-08-29	1.560	1.610	1.540	1.600	1.600	21,667,150
2023-08-28	1.600	1.610	1.540	1.550	1.550	29,977,400
2023-08-25	1.530	1.560	1.510	1.520	1.520	17,130,100
2023-08-24	1.550	1.570	1.520	1.540	1.540	20,080,400
2023-08-23	1.590	1.590	1.540	1.550	1.550	17,539,557
2023-08-22	1.600	1.620	1.570	1.580	1.580	25,587,800
2023-08-21	1.620	1.650	1.590	1.600	1.600	28,881,900
2023-08-18	1.660	1.730	1.620	1.620	1.620	36,908,408
2023-08-17	1.620	1.660	1.610	1.660	1.660	24,786,800
2023-08-16	1.610	1.680	1.600	1.620	1.620	24,610,700
2023-08-15	1.640	1.650	1.600	1.610	1.610	15,376,300
2023-08-14	1.610	1.660	1.600	1.640	1.640	17,260,100
2023-08-11	1.660	1.660	1.610	1.610	1.610	15,923,200
2023-08-10	1.650	1.680	1.640	1.660	1.660	15,274,699
2023-08-09	1.660	1.680	1.650	1.650	1.650	15,609,300
2023-08-08	1.660	1.690	1.650	1.670	1.670	16,176,800
2023-08-07	1.700	1.700	1.660	1.660	1.660	27,380,873
2023-08-04	1.740	1.750	1.690	1.700	1.700	36,811,504
2023-08-03	1.760	1.780	1.720	1.730	1.730	31,396,200

← NewerPage 13 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.