Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	1.830	1.910	1.830	1.900	1.900	12,514,222
2022-05-11	1.820	1.910	1.820	1.870	1.870	15,738,611
2022-05-10	1.810	1.880	1.810	1.820	1.820	15,365,000
2022-05-09	1.760	1.850	1.760	1.850	1.850	15,558,000
2022-05-06	1.810	1.830	1.700	1.760	1.760	20,820,158
2022-05-05	1.740	1.740	1.690	1.740	1.740	5,725,300
2022-04-29	1.660	1.660	1.600	1.660	1.660	6,561,600
2022-04-28	1.490	1.580	1.480	1.580	1.580	12,480,083
2022-04-27	1.500	1.500	1.460	1.500	1.500	12,394,161
2022-04-26	1.480	1.500	1.430	1.430	1.430	9,766,400
2022-04-25	1.550	1.550	1.510	1.510	1.510	12,516,300
2022-04-22	1.610	1.640	1.590	1.590	1.590	17,571,800
2022-04-21	1.720	1.730	1.650	1.670	1.670	9,919,551
2022-04-20	1.710	1.740	1.700	1.730	1.730	6,699,400
2022-04-19	1.700	1.710	1.690	1.710	1.710	4,259,000
2022-04-18	1.700	1.720	1.690	1.710	1.710	3,821,500
2022-04-15	1.710	1.710	1.680	1.710	1.710	5,354,800
2022-04-14	1.740	1.750	1.700	1.700	1.700	11,988,912
2022-04-13	1.760	1.770	1.720	1.740	1.740	8,378,079
2022-04-12	1.740	1.780	1.720	1.770	1.770	6,007,441
2022-04-11	1.800	1.800	1.730	1.750	1.750	6,173,714
2022-04-08	1.720	1.820	1.710	1.810	1.810	12,127,108
2022-04-07	1.740	1.750	1.710	1.730	1.730	5,858,600
2022-04-06	1.740	1.760	1.730	1.750	1.750	3,494,000
2022-04-01	1.730	1.750	1.720	1.750	1.750	4,048,100
2022-03-31	1.730	1.760	1.720	1.730	1.730	5,146,600
2022-03-30	1.720	1.750	1.710	1.740	1.740	4,849,800
2022-03-29	1.730	1.730	1.710	1.720	1.720	4,028,002
2022-03-28	1.710	1.740	1.690	1.740	1.740	6,320,388
2022-03-25	1.730	1.730	1.700	1.710	1.710	4,287,502
2022-03-24	1.760	1.760	1.710	1.720	1.720	5,978,600
2022-03-23	1.760	1.770	1.750	1.770	1.770	2,860,300
2022-03-22	1.750	1.750	1.740	1.740	1.740	3,781,944
2022-03-21	1.760	1.800	1.730	1.740	1.740	5,619,000
2022-03-18	1.690	1.760	1.670	1.760	1.760	6,600,000
2022-03-17	1.720	1.730	1.690	1.690	1.690	4,247,200
2022-03-16	1.690	1.720	1.640	1.700	1.700	7,333,693
2022-03-15	1.770	1.780	1.690	1.690	1.690	7,419,706
2022-03-14	1.780	1.800	1.770	1.780	1.780	3,391,900
2022-03-11	1.820	1.820	1.760	1.810	1.810	6,193,200
2022-03-10	1.760	1.820	1.760	1.790	1.790	6,572,500
2022-03-09	1.800	1.830	1.710	1.740	1.740	10,572,181
2022-03-08	1.880	1.880	1.800	1.800	1.800	16,123,277
2022-03-07	1.800	1.890	1.780	1.890	1.890	21,476,557
2022-03-04	1.830	1.830	1.790	1.800	1.800	8,430,480
2022-03-03	1.860	1.870	1.820	1.840	1.840	12,620,000
2022-03-02	1.930	1.930	1.810	1.850	1.850	29,895,094
2022-03-01	1.820	1.840	1.800	1.840	1.840	8,054,306
2022-02-28	1.700	1.750	1.690	1.750	1.750	4,783,100
2022-02-25	1.680	1.690	1.670	1.670	1.670	5,190,800
2022-02-24	1.720	1.730	1.660	1.670	1.670	9,810,400
2022-02-23	1.690	1.710	1.680	1.700	1.700	5,190,152
2022-02-22	1.700	1.710	1.680	1.690	1.690	5,746,873
2022-02-21	1.700	1.710	1.690	1.710	1.710	5,087,800
2022-02-18	1.670	1.720	1.670	1.710	1.710	6,618,600
2022-02-17	1.680	1.700	1.670	1.680	1.680	4,243,700
2022-02-16	1.670	1.690	1.650	1.680	1.680	5,889,504
2022-02-15	1.670	1.680	1.660	1.660	1.660	5,793,400
2022-02-14	1.670	1.690	1.640	1.660	1.660	5,892,204
2022-02-11	1.690	1.710	1.670	1.670	1.670	7,803,392

← NewerPage 19 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.