Jilin Liyuan Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.200 | 1.250 | 1.200 | 1.240 | 1.240 | 24,550,900 |
| 2026-07-22 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 17,082,600 |
| 2026-07-21 | 1.240 | 1.240 | 1.190 | 1.230 | 1.230 | 26,711,700 |
| 2026-07-20 | 1.270 | 1.280 | 1.210 | 1.240 | 1.240 | 34,866,900 |
| 2026-07-17 | 1.320 | 1.350 | 1.260 | 1.280 | 1.280 | 39,990,280 |
| 2026-07-16 | 1.290 | 1.340 | 1.280 | 1.330 | 1.330 | 35,173,300 |
| 2026-07-15 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 20,631,400 |
| 2026-07-14 | 1.280 | 1.330 | 1.260 | 1.310 | 1.310 | 25,786,500 |
| 2026-07-13 | 1.330 | 1.340 | 1.270 | 1.280 | 1.280 | 25,576,100 |
| 2026-07-10 | 1.310 | 1.330 | 1.270 | 1.310 | 1.310 | 28,535,202 |
| 2026-07-09 | 1.280 | 1.350 | 1.270 | 1.320 | 1.320 | 33,968,760 |
| 2026-07-08 | 1.260 | 1.350 | 1.260 | 1.310 | 1.310 | 40,387,825 |
| 2026-07-07 | 1.350 | 1.350 | 1.220 | 1.240 | 1.240 | 50,982,202 |
| 2026-07-06 | 1.400 | 1.440 | 1.340 | 1.350 | 1.350 | 42,777,802 |
| 2026-07-03 | 1.320 | 1.390 | 1.310 | 1.390 | 1.390 | 37,340,207 |
| 2026-07-02 | 1.290 | 1.340 | 1.280 | 1.320 | 1.320 | 30,201,100 |
| 2026-07-01 | 1.240 | 1.320 | 1.240 | 1.300 | 1.300 | 41,564,358 |
| 2026-06-30 | 1.210 | 1.270 | 1.190 | 1.270 | 1.270 | 28,601,900 |
| 2026-06-29 | 1.250 | 1.260 | 1.200 | 1.220 | 1.220 | 28,158,858 |
| 2026-06-26 | 1.250 | 1.290 | 1.190 | 1.250 | 1.250 | 40,378,900 |
| 2026-06-25 | 1.290 | 1.300 | 1.230 | 1.240 | 1.240 | 35,557,840 |
| 2026-06-24 | 1.330 | 1.340 | 1.280 | 1.290 | 1.290 | 38,261,272 |
| 2026-06-23 | 1.350 | 1.410 | 1.340 | 1.350 | 1.350 | 34,076,200 |
| 2026-06-22 | 1.400 | 1.420 | 1.320 | 1.360 | 1.360 | 39,883,000 |
| 2026-06-18 | 1.430 | 1.450 | 1.380 | 1.390 | 1.390 | 35,992,700 |
| 2026-06-17 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 33,395,500 |
| 2026-06-16 | 1.490 | 1.510 | 1.450 | 1.500 | 1.500 | 34,522,601 |
| 2026-06-15 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 33,000,700 |
| 2026-06-12 | 1.520 | 1.540 | 1.480 | 1.490 | 1.490 | 35,518,607 |
| 2026-06-11 | 1.480 | 1.530 | 1.430 | 1.510 | 1.510 | 45,778,802 |
| 2026-06-10 | 1.560 | 1.580 | 1.500 | 1.500 | 1.500 | 48,386,202 |
| 2026-06-09 | 1.630 | 1.660 | 1.570 | 1.580 | 1.580 | 47,959,002 |
| 2026-06-08 | 1.630 | 1.720 | 1.620 | 1.620 | 1.620 | 85,804,500 |
| 2026-06-05 | 1.660 | 1.740 | 1.580 | 1.700 | 1.700 | 170,196,539 |
| 2026-06-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 6,415,500 |
| 2026-06-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 7,106,400 |
| 2026-06-02 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 62,119,039 |
| 2026-06-01 | 1.430 | 1.440 | 1.400 | 1.430 | 1.430 | 38,762,900 |
| 2026-05-29 | 1.450 | 1.490 | 1.430 | 1.440 | 1.440 | 37,203,900 |
| 2026-05-28 | 1.440 | 1.480 | 1.420 | 1.470 | 1.470 | 31,568,286 |
| 2026-05-27 | 1.440 | 1.500 | 1.420 | 1.450 | 1.450 | 45,579,300 |
| 2026-05-26 | 1.490 | 1.500 | 1.420 | 1.440 | 1.440 | 58,340,914 |
| 2026-05-25 | 1.500 | 1.530 | 1.470 | 1.490 | 1.490 | 79,126,200 |
| 2026-05-22 | 1.400 | 1.460 | 1.380 | 1.460 | 1.460 | 55,687,128 |
| 2026-05-21 | 1.390 | 1.430 | 1.380 | 1.390 | 1.390 | 47,697,018 |
| 2026-05-20 | 1.410 | 1.420 | 1.370 | 1.370 | 1.370 | 45,685,502 |
| 2026-05-19 | 1.410 | 1.440 | 1.350 | 1.440 | 1.440 | 60,398,152 |
| 2026-05-18 | 1.490 | 1.500 | 1.390 | 1.420 | 1.420 | 74,050,945 |
| 2026-05-15 | 1.540 | 1.580 | 1.460 | 1.460 | 1.460 | 106,798,500 |
| 2026-05-14 | 1.470 | 1.540 | 1.460 | 1.540 | 1.540 | 110,338,063 |
| 2026-05-13 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 147,523,843 |
| 2026-05-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,156,518 |
| 2026-05-11 | 1.220 | 1.330 | 1.220 | 1.330 | 1.330 | 133,155,306 |
| 2026-05-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 17,642,800 |
| 2026-05-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 16,516,400 |
| 2026-05-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 13,048,100 |
| 2026-04-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20,704,600 |
| 2026-04-29 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-04-28 | 1.580 | 1.600 | 1.550 | 1.560 | 1.560 | 80,847,300 |
| 2026-04-27 | 1.650 | 1.650 | 1.550 | 1.600 | 1.600 | 121,658,975 |
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.