Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.230	2.250	2.200	2.240	2.240	10,540,700
2022-08-04	2.200	2.250	2.200	2.240	2.240	11,486,600
2022-08-03	2.220	2.270	2.200	2.210	2.210	18,190,400
2022-08-02	2.320	2.320	2.200	2.230	2.230	30,103,801
2022-08-01	2.320	2.400	2.290	2.340	2.340	22,594,200
2022-07-29	2.300	2.330	2.280	2.330	2.330	18,194,301
2022-07-28	2.330	2.360	2.270	2.270	2.270	24,458,800
2022-07-27	2.290	2.360	2.280	2.320	2.320	23,098,502
2022-07-26	2.330	2.330	2.270	2.290	2.290	27,529,199
2022-07-25	2.320	2.430	2.310	2.350	2.350	23,025,456
2022-07-22	2.420	2.420	2.300	2.320	2.320	40,864,357
2022-07-21	2.490	2.520	2.420	2.440	2.440	32,958,538
2022-07-20	2.450	2.560	2.420	2.490	2.490	40,883,404
2022-07-19	2.470	2.510	2.420	2.430	2.430	32,633,702
2022-07-18	2.480	2.530	2.450	2.470	2.470	36,168,290
2022-07-15	2.500	2.690	2.410	2.480	2.480	47,821,790
2022-07-14	2.460	2.510	2.400	2.490	2.490	43,909,212
2022-07-13	2.420	2.530	2.370	2.490	2.490	66,949,683
2022-07-12	2.610	2.710	2.520	2.520	2.520	135,611,683
2022-07-11	2.590	2.920	2.590	2.800	2.800	203,169,808
2022-07-08	2.400	2.650	2.380	2.650	2.650	110,998,047
2022-07-07	2.560	2.570	2.390	2.410	2.410	68,384,813
2022-07-06	2.540	2.740	2.400	2.560	2.560	89,789,543
2022-07-05	2.700	2.850	2.540	2.610	2.610	169,409,337
2022-07-04	2.640	2.640	2.640	2.640	2.640	18,416,236
2022-07-01	2.400	2.400	2.400	2.400	2.400	4,838,536
2022-06-30	2.180	2.180	2.180	2.180	2.180	0
2022-06-29	2.180	2.230	2.140	2.180	2.180	11,369,400
2022-06-28	2.160	2.230	2.160	2.200	2.200	10,014,600
2022-06-27	2.110	2.170	2.090	2.160	2.160	11,436,300
2022-06-24	2.120	2.140	2.080	2.110	2.110	9,151,700
2022-06-23	2.080	2.160	2.080	2.130	2.130	15,004,689
2022-06-22	2.030	2.080	2.000	2.070	2.070	11,875,202
2022-06-21	2.070	2.070	1.990	2.020	2.020	13,548,300
2022-06-20	2.140	2.140	2.050	2.060	2.060	13,042,900
2022-06-17	2.140	2.200	2.120	2.140	2.140	15,581,992
2022-06-16	2.080	2.180	2.060	2.120	2.120	16,586,572
2022-06-15	2.140	2.190	2.090	2.090	2.090	12,133,400
2022-06-14	2.170	2.190	2.080	2.160	2.160	17,933,000
2022-06-13	2.230	2.240	2.160	2.170	2.170	14,136,210
2022-06-10	2.280	2.340	2.250	2.260	2.260	13,918,810
2022-06-09	2.250	2.320	2.220	2.300	2.300	10,631,000
2022-06-08	2.240	2.270	2.170	2.260	2.260	16,013,918
2022-06-07	2.280	2.340	2.240	2.250	2.250	13,337,804
2022-06-06	2.350	2.350	2.250	2.260	2.260	23,587,411
2022-06-02	2.320	2.420	2.280	2.370	2.370	27,653,389
2022-06-01	2.420	2.430	2.240	2.300	2.300	38,761,311
2022-05-31	2.320	2.350	2.300	2.350	2.350	7,272,920
2022-05-30	2.150	2.240	2.150	2.240	2.240	15,367,420
2022-05-27	2.120	2.160	2.120	2.130	2.130	18,192,429
2022-05-26	2.090	2.140	2.070	2.110	2.110	10,971,200
2022-05-25	2.030	2.090	2.030	2.090	2.090	13,727,600
2022-05-24	2.060	2.090	2.030	2.030	2.030	10,979,000
2022-05-23	2.060	2.150	2.030	2.060	2.060	17,430,700
2022-05-20	2.020	2.060	1.990	2.060	2.060	19,129,800
2022-05-19	1.950	2.020	1.930	2.000	2.000	20,403,781
2022-05-18	1.970	2.050	1.920	1.990	1.990	18,260,881
2022-05-17	2.060	2.120	1.960	1.960	1.960	24,451,900
2022-05-16	2.000	2.070	1.990	2.060	2.060	14,952,803
2022-05-13	1.950	2.000	1.880	1.990	1.990	13,652,400

← NewerPage 18 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.