Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.400	2.400	2.340	2.360	2.360	64,574,050
2025-10-24	2.440	2.500	2.370	2.380	2.380	97,828,299
2025-10-23	2.420	2.440	2.370	2.430	2.430	48,733,004
2025-10-22	2.480	2.480	2.410	2.430	2.430	69,012,600
2025-10-21	2.400	2.490	2.390	2.470	2.470	91,464,014
2025-10-20	2.400	2.430	2.370	2.380	2.380	64,269,999
2025-10-17	2.420	2.490	2.390	2.390	2.390	97,669,937
2025-10-16	2.510	2.510	2.390	2.410	2.410	83,959,300
2025-10-15	2.480	2.510	2.440	2.510	2.510	82,797,618
2025-10-14	2.520	2.610	2.470	2.490	2.490	122,988,302
2025-10-13	2.380	2.490	2.350	2.480	2.480	114,604,602
2025-10-10	2.600	2.600	2.510	2.520	2.520	94,017,850
2025-10-09	2.550	2.650	2.550	2.610	2.610	114,056,114
2025-09-30	2.580	2.600	2.530	2.540	2.540	80,522,719
2025-09-29	2.550	2.600	2.510	2.570	2.570	95,852,895
2025-09-26	2.600	2.630	2.520	2.520	2.520	117,837,720
2025-09-25	2.610	2.700	2.610	2.660	2.660	136,937,099
2025-09-24	2.510	2.620	2.460	2.610	2.610	133,363,900
2025-09-23	2.680	2.700	2.460	2.510	2.510	183,287,232
2025-09-22	2.690	2.730	2.600	2.670	2.670	148,608,005
2025-09-19	2.750	2.820	2.620	2.640	2.640	271,913,445
2025-09-18	2.820	3.000	2.750	2.810	2.810	565,445,026
2025-09-17	2.510	2.740	2.480	2.740	2.740	166,319,697
2025-09-16	2.420	2.490	2.390	2.490	2.490	147,508,061
2025-09-15	2.430	2.450	2.380	2.420	2.420	124,598,186
2025-09-12	2.320	2.400	2.310	2.380	2.380	136,883,792
2025-09-11	2.270	2.330	2.220	2.330	2.330	110,032,447
2025-09-10	2.260	2.300	2.230	2.280	2.280	75,581,920
2025-09-09	2.310	2.350	2.260	2.270	2.270	104,992,700
2025-09-08	2.350	2.370	2.290	2.310	2.310	103,483,783
2025-09-05	2.280	2.360	2.270	2.350	2.350	102,804,618
2025-09-04	2.330	2.380	2.230	2.280	2.280	132,832,718
2025-09-03	2.410	2.490	2.320	2.330	2.330	150,093,397
2025-09-02	2.440	2.480	2.390	2.400	2.400	185,504,400
2025-09-01	2.410	2.460	2.300	2.410	2.410	222,502,600
2025-08-29	2.310	2.510	2.310	2.410	2.410	301,759,891
2025-08-28	2.280	2.360	2.220	2.360	2.360	186,506,241
2025-08-27	2.340	2.420	2.280	2.280	2.280	165,214,908
2025-08-26	2.410	2.430	2.380	2.410	2.410	88,569,836
2025-08-25	2.420	2.450	2.370	2.430	2.430	171,237,430
2025-08-22	2.470	2.490	2.410	2.420	2.420	159,382,546
2025-08-21	2.430	2.540	2.410	2.470	2.470	208,291,274
2025-08-20	2.430	2.570	2.360	2.440	2.440	256,695,600
2025-08-19	2.310	2.440	2.270	2.430	2.430	267,030,560
2025-08-18	2.270	2.300	2.240	2.290	2.290	135,607,100
2025-08-15	2.250	2.290	2.230	2.270	2.270	145,412,840
2025-08-14	2.300	2.320	2.210	2.250	2.250	234,721,261
2025-08-13	2.240	2.400	2.180	2.310	2.310	394,353,414
2025-08-12	2.030	2.240	2.030	2.240	2.240	304,509,440
2025-08-11	2.030	2.060	2.030	2.040	2.040	71,963,437
2025-08-08	2.040	2.050	2.020	2.030	2.030	47,406,553
2025-08-07	2.050	2.060	2.040	2.040	2.040	41,998,973
2025-08-06	2.060	2.070	2.030	2.040	2.040	38,773,372
2025-08-05	2.040	2.070	2.030	2.070	2.070	41,386,638
2025-08-04	2.030	2.040	2.000	2.040	2.040	41,392,460
2025-08-01	2.020	2.040	2.010	2.030	2.030	27,054,400
2025-07-31	2.070	2.070	2.010	2.020	2.020	64,963,100
2025-07-30	2.070	2.080	2.060	2.060	2.060	40,551,968
2025-07-29	2.090	2.090	2.060	2.070	2.070	43,669,162
2025-07-28	2.110	2.120	2.080	2.090	2.090	59,296,153

← NewerPage 5 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.