Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.200	2.250	2.200	2.210	2.210	17,519,600
2022-11-04	2.140	2.200	2.140	2.190	2.190	16,156,711
2022-11-03	2.160	2.200	2.140	2.150	2.150	11,597,100
2022-11-02	2.120	2.180	2.120	2.170	2.170	12,966,756
2022-11-01	2.100	2.140	2.090	2.130	2.130	9,260,341
2022-10-31	2.090	2.120	2.050	2.100	2.100	11,478,926
2022-10-28	2.180	2.180	2.090	2.100	2.100	19,918,352
2022-10-27	2.240	2.250	2.170	2.180	2.180	21,086,863
2022-10-26	2.220	2.250	2.170	2.250	2.250	31,560,231
2022-10-25	2.200	2.330	2.110	2.270	2.270	42,464,953
2022-10-24	2.230	2.270	2.170	2.190	2.190	29,723,300
2022-10-21	2.210	2.240	2.180	2.180	2.180	29,633,300
2022-10-20	2.250	2.300	2.210	2.210	2.210	58,256,494
2022-10-19	2.530	2.540	2.260	2.290	2.290	117,980,716
2022-10-18	2.210	2.370	2.170	2.370	2.370	97,277,723
2022-10-17	1.940	2.150	1.930	2.150	2.150	43,442,882
2022-10-14	1.920	1.960	1.910	1.950	1.950	6,864,900
2022-10-13	1.900	1.950	1.900	1.920	1.920	6,484,360
2022-10-12	1.880	1.920	1.860	1.920	1.920	7,537,700
2022-10-11	1.840	1.940	1.820	1.890	1.890	11,261,900
2022-10-10	1.890	1.910	1.820	1.830	1.830	12,501,650
2022-09-30	1.810	1.950	1.810	1.900	1.900	15,083,541
2022-09-29	1.970	1.990	1.890	1.900	1.900	12,763,900
2022-09-28	2.020	2.020	1.960	1.960	1.960	8,780,900
2022-09-27	2.020	2.050	1.980	2.040	2.040	11,539,919
2022-09-26	2.080	2.100	2.020	2.020	2.020	20,930,841
2022-09-23	2.050	2.270	2.050	2.120	2.120	32,241,490
2022-09-22	2.090	2.120	2.030	2.060	2.060	13,204,548
2022-09-21	2.110	2.120	2.070	2.120	2.120	8,474,500
2022-09-20	2.130	2.170	2.090	2.100	2.100	8,877,200
2022-09-19	2.130	2.210	2.060	2.140	2.140	11,692,200
2022-09-16	2.190	2.190	2.130	2.150	2.150	12,187,100
2022-09-15	2.220	2.220	2.180	2.200	2.200	11,229,200
2022-09-14	2.200	2.220	2.180	2.210	2.210	11,796,199
2022-09-13	2.240	2.250	2.220	2.230	2.230	10,415,205
2022-09-09	2.230	2.290	2.220	2.220	2.220	16,568,100
2022-09-08	2.260	2.300	2.240	2.250	2.250	16,486,600
2022-09-07	2.230	2.360	2.230	2.290	2.290	29,562,200
2022-09-06	2.200	2.230	2.200	2.220	2.220	16,173,300
2022-09-05	2.220	2.260	2.200	2.230	2.230	12,966,830
2022-09-02	2.220	2.240	2.200	2.230	2.230	11,338,430
2022-09-01	2.240	2.290	2.200	2.200	2.200	19,072,800
2022-08-31	2.290	2.320	2.230	2.240	2.240	26,555,100
2022-08-30	2.300	2.340	2.270	2.300	2.300	21,460,701
2022-08-29	2.290	2.370	2.260	2.300	2.300	24,604,419
2022-08-26	2.440	2.470	2.310	2.340	2.340	73,080,101
2022-08-25	2.250	2.460	2.200	2.460	2.460	76,445,319
2022-08-24	2.310	2.330	2.230	2.240	2.240	15,862,252
2022-08-23	2.330	2.340	2.290	2.310	2.310	15,258,900
2022-08-22	2.310	2.350	2.310	2.350	2.350	10,649,352
2022-08-19	2.350	2.370	2.320	2.330	2.330	12,016,463
2022-08-18	2.400	2.410	2.330	2.350	2.350	19,771,254
2022-08-17	2.370	2.450	2.320	2.410	2.410	31,441,748
2022-08-16	2.260	2.420	2.250	2.370	2.370	41,061,505
2022-08-15	2.280	2.280	2.220	2.260	2.260	13,889,201
2022-08-12	2.290	2.310	2.250	2.270	2.270	18,985,700
2022-08-11	2.210	2.410	2.200	2.320	2.320	41,383,948
2022-08-10	2.220	2.220	2.170	2.200	2.200	12,774,100
2022-08-09	2.240	2.240	2.210	2.220	2.220	9,397,800
2022-08-08	2.220	2.240	2.210	2.220	2.220	11,119,162

← NewerPage 17 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.