Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	1.990	2.000	1.960	1.980	1.980	14,123,800
2023-02-06	1.970	1.990	1.950	1.970	1.970	12,912,911
2023-02-03	1.970	1.990	1.950	1.970	1.970	16,965,000
2023-02-02	2.000	2.010	1.970	1.970	1.970	23,398,801
2023-02-01	2.000	2.010	1.980	1.990	1.990	30,669,520
2023-01-31	1.980	2.000	1.950	1.980	1.980	27,949,600
2023-01-30	1.980	2.090	1.950	2.000	2.000	48,771,615
2023-01-20	1.890	1.950	1.880	1.930	1.930	37,784,671
2023-01-19	1.880	1.890	1.840	1.870	1.870	28,473,800
2023-01-18	1.840	1.980	1.840	1.890	1.890	41,105,771
2023-01-17	1.850	1.870	1.840	1.840	1.840	12,842,400
2023-01-16	1.860	1.880	1.840	1.850	1.850	17,810,002
2023-01-13	1.860	1.870	1.840	1.850	1.850	8,215,000
2023-01-12	1.840	1.870	1.840	1.850	1.850	9,372,200
2023-01-11	1.890	1.890	1.840	1.850	1.850	11,551,100
2023-01-10	1.910	1.920	1.870	1.890	1.890	12,291,500
2023-01-09	1.880	1.910	1.860	1.880	1.880	12,674,200
2023-01-06	1.880	1.900	1.860	1.870	1.870	7,838,700
2023-01-05	1.910	1.910	1.870	1.880	1.880	11,446,800
2023-01-04	1.890	1.920	1.880	1.900	1.900	11,351,000
2023-01-03	1.870	1.900	1.850	1.890	1.890	10,800,300
2022-12-30	1.830	1.880	1.830	1.860	1.860	11,209,100
2022-12-29	1.870	1.870	1.830	1.830	1.830	11,052,000
2022-12-28	1.890	1.920	1.870	1.870	1.870	11,103,300
2022-12-27	1.890	1.910	1.880	1.890	1.890	11,638,800
2022-12-26	1.900	1.920	1.870	1.890	1.890	12,255,905
2022-12-23	1.880	1.900	1.860	1.890	1.890	8,057,568
2022-12-22	1.930	1.940	1.870	1.880	1.880	11,633,348
2022-12-21	1.950	1.980	1.920	1.920	1.920	8,603,900
2022-12-20	1.940	1.970	1.910	1.950	1.950	9,414,220
2022-12-19	1.980	1.990	1.920	1.940	1.940	12,655,000
2022-12-16	2.000	2.010	1.970	1.980	1.980	10,279,300
2022-12-15	2.000	2.010	1.960	1.990	1.990	10,736,000
2022-12-14	2.000	2.020	1.990	1.990	1.990	9,183,640
2022-12-13	2.020	2.030	2.000	2.000	2.000	11,636,900
2022-12-12	2.060	2.060	2.000	2.000	2.000	14,288,402
2022-12-09	2.030	2.070	2.000	2.060	2.060	17,270,100
2022-12-08	2.050	2.050	2.020	2.030	2.030	9,570,300
2022-12-07	2.060	2.060	2.020	2.040	2.040	13,678,100
2022-12-06	2.100	2.100	2.050	2.060	2.060	15,862,200
2022-12-05	2.090	2.120	2.080	2.100	2.100	18,401,792
2022-12-02	2.090	2.090	2.060	2.070	2.070	12,555,200
2022-12-01	2.110	2.120	2.070	2.080	2.080	14,721,620
2022-11-30	2.100	2.140	2.080	2.100	2.100	14,657,852
2022-11-29	2.060	2.130	2.060	2.100	2.100	22,131,300
2022-11-28	2.070	2.110	2.030	2.070	2.070	10,019,700
2022-11-25	2.070	2.090	2.050	2.070	2.070	8,908,900
2022-11-24	2.100	2.100	2.060	2.070	2.070	9,696,800
2022-11-23	2.110	2.130	2.070	2.090	2.090	11,570,272
2022-11-22	2.130	2.170	2.090	2.100	2.100	17,361,800
2022-11-21	2.190	2.220	2.120	2.140	2.140	24,501,400
2022-11-18	2.160	2.300	2.150	2.220	2.220	48,778,370
2022-11-17	2.170	2.170	2.130	2.170	2.170	10,886,600
2022-11-16	2.170	2.180	2.160	2.160	2.160	10,264,800
2022-11-15	2.160	2.190	2.160	2.170	2.170	13,529,100
2022-11-14	2.170	2.220	2.160	2.180	2.180	15,784,808
2022-11-11	2.190	2.220	2.170	2.180	2.180	13,796,200
2022-11-10	2.190	2.210	2.170	2.170	2.170	10,909,602
2022-11-09	2.220	2.240	2.200	2.200	2.200	10,377,400
2022-11-08	2.210	2.230	2.180	2.200	2.200	12,312,921

← NewerPage 16 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.