Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.710	1.720	1.690	1.690	1.690	6,950,500
2022-02-09	1.720	1.750	1.700	1.710	1.710	6,449,946
2022-02-08	1.700	1.730	1.690	1.730	1.730	6,625,480
2022-02-07	1.700	1.750	1.660	1.700	1.700	10,362,564
2022-01-28	1.680	1.730	1.670	1.710	1.710	7,881,364
2022-01-27	1.710	1.710	1.650	1.680	1.680	8,988,604
2022-01-26	1.650	1.710	1.640	1.710	1.710	11,153,604
2022-01-25	1.750	1.790	1.660	1.670	1.670	16,225,900
2022-01-24	1.770	1.820	1.730	1.750	1.750	11,151,400
2022-01-21	1.830	1.840	1.810	1.810	1.810	15,430,867
2022-01-20	1.950	1.950	1.910	1.910	1.910	4,818,000
2022-01-19	1.960	1.970	1.940	1.950	1.950	3,492,800
2022-01-18	1.970	1.980	1.950	1.970	1.970	4,899,000
2022-01-17	1.990	2.000	1.970	1.970	1.970	4,886,000
2022-01-14	1.990	2.000	1.980	2.000	2.000	4,952,874
2022-01-13	2.010	2.010	1.990	2.000	2.000	3,780,763
2022-01-12	1.990	2.010	1.990	2.010	2.010	4,334,262
2022-01-11	2.010	2.010	1.990	1.990	1.990	4,526,726
2022-01-10	2.020	2.020	1.980	2.000	2.000	4,090,327
2022-01-07	2.040	2.040	2.010	2.010	2.010	4,371,800
2022-01-06	2.030	2.040	2.010	2.030	2.030	5,476,000
2022-01-05	2.050	2.050	2.010	2.020	2.020	6,473,338
2022-01-04	2.040	2.050	2.010	2.040	2.040	7,214,200
2021-12-31	1.980	2.040	1.980	2.010	2.010	6,643,464
2021-12-30	1.990	2.000	1.970	1.980	1.980	7,597,704
2021-12-29	2.040	2.040	1.980	1.990	1.990	10,750,502
2021-12-28	2.050	2.050	2.020	2.040	2.040	6,308,600
2021-12-27	2.050	2.060	2.030	2.050	2.050	4,836,777
2021-12-24	2.100	2.110	2.050	2.060	2.060	6,850,300
2021-12-23	2.100	2.120	2.080	2.110	2.110	5,283,802
2021-12-22	2.110	2.140	2.090	2.090	2.090	6,857,102
2021-12-21	2.070	2.160	2.060	2.120	2.120	9,359,000
2021-12-20	2.090	2.090	2.060	2.070	2.070	4,426,200
2021-12-17	2.090	2.090	2.050	2.080	2.080	5,747,400
2021-12-16	2.070	2.090	2.070	2.080	2.080	5,233,300
2021-12-15	2.080	2.090	2.070	2.070	2.070	5,134,500
2021-12-14	2.080	2.100	2.060	2.070	2.070	5,348,800
2021-12-13	2.100	2.120	2.060	2.080	2.080	7,081,418
2021-12-10	2.100	2.120	2.070	2.110	2.110	6,852,284
2021-12-09	2.090	2.130	2.080	2.090	2.090	5,642,600
2021-12-08	2.150	2.180	2.100	2.110	2.110	12,829,400
2021-12-07	2.050	2.140	2.030	2.140	2.140	19,046,700
2021-12-06	2.050	2.140	2.040	2.050	2.050	17,134,900
2021-12-03	2.050	2.070	2.020	2.040	2.040	7,009,297
2021-12-02	2.080	2.110	2.050	2.060	2.060	11,271,200
2021-12-01	1.980	2.080	1.970	2.080	2.080	14,131,107
2021-11-30	1.960	2.010	1.960	1.980	1.980	6,144,700
2021-11-29	1.970	1.980	1.940	1.960	1.960	5,503,503
2021-11-26	1.970	1.990	1.970	1.980	1.980	3,860,900
2021-11-25	2.000	2.000	1.970	1.970	1.970	5,106,217
2021-11-24	2.000	2.010	1.980	2.000	2.000	4,912,500
2021-11-23	1.990	2.010	1.980	2.000	2.000	5,412,800
2021-11-22	2.020	2.020	1.970	1.980	1.980	9,873,510
2021-11-19	2.060	2.060	1.980	2.030	2.030	9,278,219
2021-11-18	2.050	2.060	2.030	2.060	2.060	7,036,281
2021-11-17	2.030	2.060	2.020	2.040	2.040	4,114,394
2021-11-16	2.030	2.070	2.020	2.040	2.040	4,557,700
2021-11-15	2.070	2.080	2.010	2.020	2.020	7,768,700
2021-11-12	2.080	2.100	2.060	2.060	2.060	7,243,900
2021-11-11	2.140	2.140	2.070	2.080	2.080	9,500,900

← NewerPage 20 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.