Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.110	2.140	2.100	2.110	2.110	47,775,857
2025-07-24	2.080	2.120	2.070	2.110	2.110	65,829,710
2025-07-23	2.110	2.120	2.080	2.080	2.080	57,956,686
2025-07-22	2.110	2.120	2.080	2.110	2.110	57,346,595
2025-07-21	2.090	2.120	2.080	2.110	2.110	48,081,800
2025-07-18	2.150	2.150	2.090	2.100	2.100	68,746,300
2025-07-17	2.090	2.160	2.080	2.150	2.150	96,957,400
2025-07-16	2.060	2.090	2.050	2.070	2.070	37,701,500
2025-07-15	2.100	2.100	2.040	2.070	2.070	77,152,700
2025-07-14	2.130	2.140	2.080	2.100	2.100	81,849,100
2025-07-11	2.130	2.150	2.110	2.140	2.140	58,039,800
2025-07-10	2.150	2.170	2.110	2.140	2.140	73,803,167
2025-07-09	2.180	2.200	2.150	2.170	2.170	78,498,151
2025-07-08	2.150	2.180	2.140	2.180	2.180	67,231,600
2025-07-07	2.160	2.170	2.140	2.150	2.150	51,893,300
2025-07-04	2.140	2.210	2.130	2.170	2.170	116,926,344
2025-07-03	2.130	2.180	2.120	2.140	2.140	81,002,502
2025-07-02	2.130	2.150	2.110	2.120	2.120	56,864,302
2025-07-01	2.120	2.140	2.100	2.130	2.130	54,135,000
2025-06-30	2.140	2.140	2.100	2.120	2.120	59,490,400
2025-06-27	2.140	2.180	2.120	2.130	2.130	59,646,433
2025-06-26	2.120	2.200	2.120	2.140	2.140	74,242,104
2025-06-25	2.120	2.140	2.080	2.120	2.120	72,189,075
2025-06-24	2.100	2.130	2.090	2.120	2.120	45,990,500
2025-06-23	2.060	2.120	2.060	2.100	2.100	51,379,400
2025-06-20	2.100	2.120	2.050	2.050	2.050	56,262,051
2025-06-19	2.160	2.180	2.080	2.090	2.090	72,591,900
2025-06-18	2.210	2.220	2.150	2.170	2.170	55,307,022
2025-06-17	2.140	2.240	2.130	2.210	2.210	107,918,100
2025-06-16	2.110	2.140	2.100	2.140	2.140	51,411,350
2025-06-13	2.180	2.190	2.120	2.130	2.130	72,868,500
2025-06-12	2.180	2.230	2.160	2.200	2.200	65,577,700
2025-06-11	2.170	2.210	2.160	2.190	2.190	65,280,000
2025-06-10	2.240	2.270	2.140	2.180	2.180	102,339,609
2025-06-09	2.210	2.250	2.200	2.230	2.230	70,015,738
2025-06-06	2.270	2.290	2.200	2.230	2.230	77,905,921
2025-06-05	2.260	2.300	2.240	2.270	2.270	72,689,100
2025-06-04	2.270	2.300	2.240	2.270	2.270	71,687,500
2025-06-03	2.230	2.310	2.230	2.270	2.270	73,035,100
2025-05-30	2.340	2.340	2.260	2.260	2.260	96,370,700
2025-05-29	2.350	2.380	2.300	2.350	2.350	122,936,200
2025-05-28	2.340	2.420	2.300	2.340	2.340	107,621,400
2025-05-27	2.280	2.360	2.280	2.340	2.340	118,551,000
2025-05-26	2.250	2.410	2.250	2.310	2.310	152,699,467
2025-05-23	2.280	2.310	2.230	2.250	2.250	127,894,200
2025-05-22	2.290	2.410	2.260	2.310	2.310	187,597,900
2025-05-21	2.400	2.440	2.300	2.310	2.310	328,235,701
2025-05-20	2.220	2.390	2.210	2.390	2.390	236,370,214
2025-05-19	2.100	2.190	2.060	2.170	2.170	157,122,672
2025-05-16	2.080	2.110	2.060	2.090	2.090	71,908,900
2025-05-15	2.120	2.130	2.070	2.070	2.070	73,330,600
2025-05-14	2.100	2.140	2.080	2.130	2.130	81,687,301
2025-05-13	2.140	2.200	2.100	2.100	2.100	121,119,400
2025-05-12	2.080	2.130	2.080	2.120	2.120	82,275,100
2025-05-09	2.150	2.170	2.070	2.080	2.080	86,269,000
2025-05-08	2.090	2.200	2.070	2.150	2.150	129,351,000
2025-05-07	2.110	2.140	2.070	2.100	2.100	102,501,300
2025-05-06	2.050	2.090	2.050	2.080	2.080	87,919,920
2025-04-30	2.000	2.080	2.000	2.040	2.040	99,241,800
2025-04-29	1.990	2.040	1.990	2.000	2.000	76,612,472

← NewerPage 6 of 21 · 1,212 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.