Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.770	1.790	1.730	1.750	1.750	51,147,304
2023-08-01	1.760	1.820	1.730	1.790	1.790	68,784,800
2023-07-31	1.670	1.770	1.660	1.760	1.760	59,284,488
2023-07-28	1.640	1.680	1.620	1.670	1.670	37,886,287
2023-07-27	1.650	1.710	1.610	1.660	1.660	58,045,161
2023-07-26	1.580	1.730	1.570	1.670	1.670	73,296,686
2023-07-25	1.530	1.590	1.520	1.580	1.580	37,967,870
2023-07-24	1.540	1.620	1.520	1.530	1.530	32,667,597
2023-07-21	1.480	1.540	1.470	1.530	1.530	34,117,801
2023-07-20	1.460	1.510	1.450	1.480	1.480	20,776,476
2023-07-19	1.470	1.480	1.450	1.460	1.460	6,958,900
2023-07-18	1.460	1.490	1.440	1.470	1.470	13,598,586
2023-07-17	1.480	1.490	1.450	1.460	1.460	7,368,600
2023-07-14	1.490	1.500	1.470	1.480	1.480	9,526,600
2023-07-13	1.490	1.500	1.480	1.500	1.500	6,329,762
2023-07-12	1.480	1.510	1.480	1.480	1.480	14,492,900
2023-07-11	1.490	1.500	1.470	1.490	1.490	11,847,402
2023-07-10	1.510	1.520	1.480	1.490	1.490	15,485,900
2023-07-07	1.500	1.530	1.490	1.510	1.510	14,583,000
2023-07-06	1.500	1.510	1.480	1.500	1.500	12,540,100
2023-07-05	1.490	1.540	1.470	1.500	1.500	18,753,200
2023-07-04	1.480	1.490	1.470	1.480	1.480	11,340,326
2023-07-03	1.460	1.520	1.450	1.470	1.470	37,374,834
2023-06-30	1.430	1.470	1.420	1.450	1.450	11,883,499
2023-06-29	1.450	1.450	1.420	1.430	1.430	10,678,884
2023-06-28	1.440	1.460	1.410	1.450	1.450	11,000,501
2023-06-27	1.400	1.450	1.400	1.440	1.440	18,219,500
2023-06-26	1.440	1.440	1.400	1.400	1.400	20,667,372
2023-06-21	1.490	1.490	1.440	1.450	1.450	26,671,000
2023-06-20	1.520	1.520	1.500	1.500	1.500	11,988,700
2023-06-19	1.550	1.550	1.520	1.520	1.520	10,312,500
2023-06-16	1.530	1.550	1.520	1.540	1.540	11,655,200
2023-06-15	1.520	1.530	1.510	1.530	1.530	9,392,600
2023-06-14	1.550	1.550	1.510	1.530	1.530	13,237,324
2023-06-13	1.550	1.560	1.530	1.550	1.550	7,733,700
2023-06-12	1.560	1.570	1.530	1.550	1.550	12,287,800
2023-06-09	1.550	1.570	1.500	1.570	1.570	20,769,084
2023-06-08	1.560	1.570	1.550	1.560	1.560	9,952,084
2023-06-07	1.570	1.590	1.560	1.570	1.570	11,136,300
2023-06-06	1.610	1.620	1.560	1.570	1.570	14,268,700
2023-06-05	1.630	1.630	1.610	1.620	1.620	8,189,824
2023-06-02	1.590	1.630	1.590	1.620	1.620	14,770,700
2023-06-01	1.600	1.600	1.570	1.590	1.590	10,347,000
2023-05-31	1.600	1.620	1.590	1.590	1.590	10,554,900
2023-05-30	1.570	1.610	1.570	1.610	1.610	11,959,085
2023-05-29	1.610	1.630	1.580	1.580	1.580	12,300,200
2023-05-26	1.610	1.620	1.580	1.600	1.600	9,899,000
2023-05-25	1.610	1.620	1.590	1.600	1.600	12,419,656
2023-05-24	1.640	1.650	1.600	1.610	1.610	16,079,040
2023-05-23	1.670	1.670	1.610	1.640	1.640	27,345,120
2023-05-22	1.590	1.740	1.580	1.660	1.660	51,224,748
2023-05-19	1.580	1.660	1.570	1.600	1.600	26,843,400
2023-05-18	1.580	1.580	1.540	1.560	1.560	13,400,200
2023-05-17	1.560	1.580	1.550	1.580	1.580	8,611,748
2023-05-16	1.580	1.590	1.550	1.560	1.560	12,713,300
2023-05-15	1.550	1.610	1.540	1.580	1.580	16,736,900
2023-05-12	1.600	1.600	1.550	1.550	1.550	13,026,260
2023-05-11	1.600	1.620	1.580	1.600	1.600	11,178,902
2023-05-10	1.590	1.620	1.570	1.600	1.600	11,307,902
2023-05-09	1.620	1.630	1.580	1.590	1.590	18,811,000

← NewerPage 14 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.