Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.680	1.710	1.660	1.680	1.680	72,304,153
2026-04-23	1.750	1.750	1.690	1.710	1.710	71,989,360
2026-04-22	1.820	1.830	1.740	1.750	1.750	114,409,591
2026-04-21	1.950	1.950	1.820	1.840	1.840	165,539,564
2026-04-20	1.780	2.000	1.730	1.960	1.960	264,943,329
2026-04-17	1.750	1.850	1.640	1.840	1.840	225,312,100
2026-04-16	1.790	1.830	1.790	1.820	1.820	41,121,501
2026-04-15	1.840	1.840	1.780	1.800	1.800	59,716,600
2026-04-14	1.860	1.880	1.800	1.840	1.840	65,628,320
2026-04-13	1.830	1.860	1.820	1.850	1.850	49,276,600
2026-04-10	1.880	1.900	1.860	1.860	1.860	53,204,458
2026-04-09	1.910	1.920	1.870	1.880	1.880	65,790,226
2026-04-08	1.900	1.940	1.890	1.940	1.940	88,554,919
2026-04-07	1.920	1.930	1.850	1.910	1.910	79,313,013
2026-04-03	1.890	2.030	1.810	1.960	1.960	146,558,553
2026-04-02	1.990	2.000	1.890	1.900	1.900	107,793,800
2026-04-01	2.050	2.060	1.950	1.980	1.980	174,013,471
2026-03-31	2.070	2.160	2.050	2.070	2.070	295,042,806
2026-03-30	1.950	2.040	1.940	2.040	2.040	133,127,598
2026-03-27	1.770	1.860	1.760	1.850	1.850	63,424,000
2026-03-26	1.860	1.870	1.780	1.790	1.790	65,345,826
2026-03-25	1.850	1.870	1.830	1.870	1.870	73,653,700
2026-03-24	1.770	1.850	1.750	1.840	1.840	98,818,800
2026-03-23	1.850	1.860	1.710	1.730	1.730	106,168,593
2026-03-20	1.930	1.940	1.880	1.890	1.890	63,853,500
2026-03-19	1.940	1.960	1.920	1.930	1.930	63,709,100
2026-03-18	2.000	2.010	1.950	1.960	1.960	65,513,431
2026-03-17	2.040	2.070	1.990	2.000	2.000	80,249,850
2026-03-16	1.930	2.030	1.930	2.030	2.030	149,632,800
2026-03-13	1.980	1.980	1.930	1.940	1.940	72,422,205
2026-03-12	1.960	1.980	1.950	1.960	1.960	53,417,900
2026-03-11	1.980	1.980	1.950	1.960	1.960	62,101,620
2026-03-10	2.010	2.020	1.970	1.990	1.990	57,641,800
2026-03-09	1.980	2.010	1.950	2.000	2.000	66,677,000
2026-03-06	2.000	2.010	1.960	1.990	1.990	63,577,100
2026-03-05	2.000	2.040	1.970	2.020	2.020	88,510,089
2026-03-04	1.920	1.980	1.910	1.950	1.950	73,526,380
2026-03-03	2.050	2.060	1.940	1.960	1.960	116,786,810
2026-03-02	2.110	2.110	2.020	2.050	2.050	97,936,900
2026-02-27	2.100	2.120	2.080	2.120	2.120	76,851,291
2026-02-26	2.170	2.180	2.100	2.120	2.120	81,071,500
2026-02-25	2.090	2.190	2.090	2.170	2.170	115,987,660
2026-02-24	2.100	2.140	2.080	2.090	2.090	90,210,400
2026-02-13	2.130	2.170	2.050	2.070	2.070	101,319,811
2026-02-12	2.190	2.190	2.090	2.100	2.100	119,097,477
2026-02-11	2.220	2.230	2.170	2.190	2.190	137,089,554
2026-02-10	2.230	2.320	2.170	2.240	2.240	278,960,500
2026-02-09	2.000	2.160	1.990	2.160	2.160	127,827,609
2026-02-06	1.890	1.990	1.890	1.960	1.960	131,021,604
2026-02-05	1.920	1.950	1.880	1.910	1.910	153,183,080
2026-02-04	1.890	2.030	1.890	1.950	1.950	356,101,256
2026-02-03	1.900	1.900	1.900	1.900	1.900	50,284,500
2026-02-02	2.110	2.110	2.110	2.110	2.110	40,793,500
2026-01-30	2.560	2.560	2.330	2.340	2.340	267,515,426
2026-01-29	2.680	2.700	2.580	2.590	2.590	124,479,283
2026-01-28	2.620	2.700	2.580	2.670	2.670	114,936,013
2026-01-27	2.660	2.680	2.550	2.610	2.610	87,050,029
2026-01-26	2.750	2.760	2.650	2.680	2.680	118,675,650
2026-01-23	2.580	2.720	2.570	2.710	2.710	164,614,314
2026-01-22	2.510	2.570	2.500	2.570	2.570	69,806,136

← NewerPage 3 of 21 · 1,219 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.