Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.660	1.660	1.610	1.620	1.620	14,650,700
2023-05-05	1.680	1.690	1.640	1.650	1.650	13,834,320
2023-05-04	1.640	1.740	1.630	1.680	1.680	25,305,056
2023-04-28	1.550	1.660	1.550	1.640	1.640	31,644,056
2023-04-27	1.600	1.600	1.540	1.540	1.540	16,106,006
2023-04-26	1.520	1.650	1.500	1.580	1.580	36,325,200
2023-04-25	1.510	1.550	1.490	1.520	1.520	19,783,900
2023-04-24	1.540	1.580	1.490	1.520	1.520	24,105,988
2023-04-21	1.590	1.610	1.540	1.540	1.540	18,535,756
2023-04-20	1.600	1.610	1.580	1.590	1.590	17,095,500
2023-04-19	1.640	1.680	1.610	1.620	1.620	26,179,300
2023-04-18	1.680	1.690	1.640	1.640	1.640	17,448,152
2023-04-17	1.700	1.700	1.680	1.680	1.680	8,929,100
2023-04-14	1.690	1.710	1.680	1.700	1.700	8,909,502
2023-04-13	1.710	1.720	1.680	1.690	1.690	12,797,400
2023-04-12	1.700	1.720	1.690	1.710	1.710	10,968,800
2023-04-11	1.670	1.700	1.650	1.690	1.690	15,938,980
2023-04-10	1.710	1.720	1.670	1.670	1.670	13,311,100
2023-04-07	1.710	1.720	1.700	1.720	1.720	6,326,900
2023-04-06	1.720	1.730	1.690	1.700	1.700	12,778,764
2023-04-04	1.770	1.770	1.720	1.730	1.730	13,630,504
2023-04-03	1.770	1.780	1.750	1.770	1.770	10,408,100
2023-03-31	1.760	1.790	1.760	1.770	1.770	9,521,500
2023-03-30	1.750	1.770	1.750	1.760	1.760	10,532,800
2023-03-29	1.800	1.800	1.750	1.750	1.750	15,942,595
2023-03-28	1.830	1.830	1.800	1.800	1.800	13,012,900
2023-03-27	1.850	1.850	1.820	1.840	1.840	15,256,200
2023-03-24	1.840	1.890	1.800	1.860	1.860	34,514,094
2023-03-23	1.840	1.850	1.830	1.840	1.840	6,577,154
2023-03-22	1.850	1.860	1.830	1.840	1.840	8,107,104
2023-03-21	1.820	1.850	1.820	1.850	1.850	10,403,300
2023-03-20	1.830	1.850	1.820	1.820	1.820	10,428,400
2023-03-17	1.820	1.840	1.810	1.830	1.830	9,044,000
2023-03-16	1.830	1.840	1.810	1.810	1.810	9,726,400
2023-03-15	1.820	1.850	1.820	1.840	1.840	11,389,300
2023-03-14	1.840	1.840	1.810	1.810	1.810	11,854,247
2023-03-13	1.850	1.850	1.820	1.840	1.840	11,531,800
2023-03-10	1.870	1.870	1.840	1.850	1.850	10,240,100
2023-03-09	1.880	1.900	1.860	1.870	1.870	13,020,091
2023-03-08	1.860	1.880	1.830	1.870	1.870	10,407,400
2023-03-07	1.890	1.900	1.860	1.860	1.860	10,451,753
2023-03-06	1.910	1.920	1.880	1.890	1.890	14,625,153
2023-03-03	1.910	1.930	1.900	1.910	1.910	9,912,609
2023-03-02	1.940	1.950	1.910	1.910	1.910	11,206,587
2023-03-01	1.930	1.960	1.910	1.940	1.940	12,026,700
2023-02-28	1.930	1.930	1.900	1.920	1.920	10,394,963
2023-02-27	1.920	1.940	1.910	1.920	1.920	9,728,200
2023-02-24	1.960	1.960	1.930	1.930	1.930	11,391,400
2023-02-23	1.970	1.970	1.940	1.950	1.950	10,538,300
2023-02-22	1.980	1.980	1.950	1.960	1.960	13,842,100
2023-02-21	1.950	1.980	1.930	1.970	1.970	19,394,772
2023-02-20	1.940	1.950	1.920	1.950	1.950	12,247,900
2023-02-17	1.940	1.970	1.920	1.940	1.940	17,277,689
2023-02-16	1.990	2.000	1.920	1.940	1.940	22,387,500
2023-02-15	2.000	2.000	1.980	1.990	1.990	14,007,800
2023-02-14	1.980	2.020	1.970	1.990	1.990	20,068,196
2023-02-13	1.990	1.990	1.960	1.980	1.980	14,670,700
2023-02-10	1.990	2.010	1.970	1.980	1.980	19,425,240
2023-02-09	1.970	1.990	1.960	1.980	1.980	12,802,900
2023-02-08	1.990	1.990	1.960	1.960	1.960	11,680,000

← NewerPage 15 of 21 · 1,212 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.