Jilin Liyuan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.990	1.990	1.940	1.960	1.960	72,471,632
2025-04-25	2.020	2.040	2.000	2.000	2.000	64,487,600
2025-04-24	2.060	2.070	2.000	2.030	2.030	96,944,900
2025-04-23	2.010	2.190	2.010	2.080	2.080	172,964,000
2025-04-22	2.030	2.060	1.990	2.000	2.000	70,242,500
2025-04-21	2.040	2.100	1.980	2.050	2.050	90,969,060
2025-04-18	1.950	2.050	1.930	2.040	2.040	104,241,060
2025-04-17	1.990	2.000	1.960	1.960	1.960	56,342,400
2025-04-16	1.980	2.020	1.970	1.980	1.980	63,551,000
2025-04-15	2.080	2.090	1.990	2.010	2.010	111,350,786
2025-04-14	1.990	2.150	1.980	2.090	2.090	178,735,300
2025-04-11	1.920	2.000	1.900	1.960	1.960	86,840,122
2025-04-10	1.930	2.030	1.900	1.960	1.960	146,244,200
2025-04-09	1.850	1.900	1.650	1.890	1.890	153,543,000
2025-04-08	1.760	1.880	1.750	1.830	1.830	155,162,100
2025-04-07	1.980	2.000	1.920	1.920	1.920	55,569,400
2025-04-03	2.140	2.180	2.120	2.130	2.130	76,591,200
2025-04-02	2.140	2.210	2.120	2.160	2.160	90,887,300
2025-04-01	2.160	2.180	2.130	2.140	2.140	59,323,800
2025-03-31	2.220	2.220	2.110	2.160	2.160	111,197,280
2025-03-28	2.250	2.310	2.200	2.220	2.220	142,991,322
2025-03-27	2.210	2.250	2.160	2.220	2.220	102,493,900
2025-03-26	2.200	2.290	2.180	2.210	2.210	101,325,700
2025-03-25	2.250	2.260	2.170	2.200	2.200	90,838,800
2025-03-24	2.310	2.330	2.150	2.210	2.210	192,488,944
2025-03-21	2.350	2.390	2.300	2.330	2.330	148,763,452
2025-03-20	2.340	2.400	2.330	2.350	2.350	158,611,500
2025-03-19	2.400	2.420	2.320	2.340	2.340	215,101,644
2025-03-18	2.480	2.520	2.380	2.400	2.400	228,336,704
2025-03-17	2.420	2.650	2.410	2.470	2.470	380,833,268
2025-03-14	2.390	2.480	2.320	2.420	2.420	302,338,274
2025-03-13	2.400	2.550	2.270	2.410	2.410	486,820,549
2025-03-12	2.220	2.350	2.190	2.350	2.350	235,521,043
2025-03-11	2.050	2.140	2.020	2.140	2.140	229,826,300
2025-03-10	2.060	2.090	2.030	2.050	2.050	136,738,700
2025-03-07	2.080	2.120	2.020	2.030	2.030	237,836,000
2025-03-06	2.040	2.090	2.030	2.080	2.080	256,295,100
2025-03-05	2.020	2.060	1.950	2.030	2.030	263,792,190
2025-03-04	1.970	2.100	1.970	2.010	2.010	281,429,164
2025-03-03	2.110	2.130	2.010	2.010	2.010	370,874,746
2025-02-28	2.360	2.450	2.230	2.230	2.230	495,856,657
2025-02-27	2.850	2.880	2.480	2.480	2.480	636,403,838
2025-02-26	2.760	2.760	2.760	2.760	2.760	21,200,100
2025-02-25	2.510	2.510	2.510	2.510	2.510	26,519,637
2025-02-24	2.280	2.280	2.280	2.280	2.280	30,764,100
2025-02-21	2.070	2.070	2.070	2.070	2.070	43,592,160
2025-02-20	1.840	1.900	1.810	1.880	1.880	139,312,400
2025-02-19	1.820	1.880	1.800	1.850	1.850	161,069,400
2025-02-18	1.870	1.910	1.810	1.820	1.820	297,463,669
2025-02-17	1.680	1.840	1.670	1.840	1.840	224,679,300
2025-02-14	1.720	1.730	1.660	1.670	1.670	100,957,334
2025-02-13	1.720	1.770	1.700	1.730	1.730	120,869,213
2025-02-12	1.710	1.740	1.680	1.710	1.710	89,140,200
2025-02-11	1.770	1.780	1.700	1.720	1.720	98,188,904
2025-02-10	1.700	1.780	1.700	1.770	1.770	139,606,804
2025-02-07	1.620	1.710	1.610	1.700	1.700	160,511,998
2025-02-06	1.630	1.640	1.580	1.630	1.630	93,046,000
2025-02-05	1.570	1.620	1.560	1.620	1.620	105,343,466
2025-01-27	1.600	1.620	1.550	1.550	1.550	60,080,100
2025-01-24	1.580	1.600	1.540	1.590	1.590	88,525,820

← NewerPage 7 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.