Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.500	2.530	2.470	2.520	2.520	60,876,806
2026-01-20	2.560	2.590	2.480	2.510	2.510	104,223,204
2026-01-19	2.560	2.600	2.510	2.580	2.580	83,872,327
2026-01-16	2.650	2.750	2.600	2.610	2.610	99,377,900
2026-01-15	2.750	2.750	2.620	2.650	2.650	101,368,510
2026-01-14	2.740	2.770	2.650	2.710	2.710	137,659,782
2026-01-13	2.740	2.840	2.670	2.740	2.740	163,551,730
2026-01-12	2.710	2.760	2.690	2.720	2.720	141,972,670
2026-01-09	2.780	2.810	2.680	2.700	2.700	174,125,197
2026-01-08	2.740	2.870	2.720	2.790	2.790	169,131,730
2026-01-07	2.850	2.900	2.730	2.760	2.760	296,053,645
2026-01-06	2.560	2.820	2.560	2.820	2.820	274,656,250
2026-01-05	2.520	2.570	2.470	2.560	2.560	127,559,804
2025-12-31	2.490	2.500	2.410	2.490	2.490	88,070,755
2025-12-30	2.440	2.520	2.410	2.470	2.470	97,918,413
2025-12-29	2.530	2.530	2.440	2.450	2.450	90,402,104
2025-12-26	2.490	2.580	2.470	2.530	2.530	135,701,333
2025-12-25	2.450	2.470	2.410	2.470	2.470	96,051,702
2025-12-24	2.500	2.520	2.430	2.440	2.440	122,137,590
2025-12-23	2.490	2.590	2.410	2.510	2.510	234,580,345
2025-12-22	2.450	2.630	2.440	2.460	2.460	385,324,359
2025-12-19	2.180	2.390	2.170	2.390	2.390	185,151,267
2025-12-18	2.140	2.220	2.120	2.170	2.170	62,972,457
2025-12-17	2.150	2.170	2.100	2.150	2.150	57,753,224
2025-12-16	2.210	2.210	2.140	2.150	2.150	73,400,700
2025-12-15	2.240	2.260	2.200	2.220	2.220	53,356,653
2025-12-12	2.230	2.270	2.220	2.240	2.240	44,586,773
2025-12-11	2.270	2.280	2.210	2.220	2.220	40,978,000
2025-12-10	2.280	2.290	2.230	2.260	2.260	51,246,707
2025-12-09	2.230	2.340	2.180	2.290	2.290	111,496,167
2025-12-08	2.260	2.260	2.220	2.230	2.230	52,956,250
2025-12-05	2.240	2.280	2.210	2.260	2.260	43,612,528
2025-12-04	2.290	2.300	2.230	2.240	2.240	46,886,200
2025-12-03	2.320	2.320	2.280	2.300	2.300	38,004,287
2025-12-02	2.330	2.340	2.280	2.310	2.310	52,056,575
2025-12-01	2.260	2.380	2.260	2.340	2.340	100,512,090
2025-11-28	2.230	2.260	2.200	2.250	2.250	39,832,929
2025-11-27	2.240	2.250	2.210	2.220	2.220	35,039,839
2025-11-26	2.250	2.270	2.230	2.240	2.240	39,120,341
2025-11-25	2.260	2.270	2.240	2.250	2.250	35,352,300
2025-11-24	2.220	2.260	2.200	2.250	2.250	39,708,500
2025-11-21	2.290	2.300	2.200	2.220	2.220	69,082,051
2025-11-20	2.340	2.360	2.300	2.310	2.310	43,917,368
2025-11-19	2.380	2.390	2.300	2.340	2.340	71,740,804
2025-11-18	2.480	2.480	2.360	2.390	2.390	125,538,497
2025-11-17	2.450	2.490	2.430	2.480	2.480	86,001,613
2025-11-14	2.450	2.500	2.430	2.460	2.460	101,842,040
2025-11-13	2.420	2.470	2.410	2.460	2.460	92,024,402
2025-11-12	2.420	2.470	2.370	2.430	2.430	103,186,699
2025-11-11	2.410	2.450	2.400	2.440	2.440	67,241,628
2025-11-10	2.410	2.430	2.390	2.400	2.400	50,719,553
2025-11-07	2.440	2.470	2.400	2.410	2.410	67,941,340
2025-11-06	2.470	2.490	2.400	2.470	2.470	95,851,102
2025-11-05	2.420	2.480	2.390	2.470	2.470	92,932,119
2025-11-04	2.390	2.530	2.380	2.470	2.470	172,839,636
2025-11-03	2.350	2.390	2.320	2.380	2.380	84,321,927
2025-10-31	2.310	2.350	2.310	2.340	2.340	59,884,001
2025-10-30	2.360	2.370	2.310	2.310	2.310	77,410,600
2025-10-29	2.340	2.370	2.270	2.360	2.360	100,674,300
2025-10-28	2.360	2.370	2.310	2.330	2.330	61,585,203

← NewerPage 4 of 5 · 241 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.