Jilin Liyuan Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.580 | 1.660 | 1.580 | 1.590 | 1.590 | 113,707,600 |
| 2025-01-22 | 1.620 | 1.640 | 1.570 | 1.570 | 1.570 | 97,692,800 |
| 2025-01-21 | 1.620 | 1.650 | 1.590 | 1.620 | 1.620 | 104,757,600 |
| 2025-01-20 | 1.630 | 1.680 | 1.590 | 1.650 | 1.650 | 125,460,743 |
| 2025-01-17 | 1.650 | 1.680 | 1.600 | 1.610 | 1.610 | 106,045,300 |
| 2025-01-16 | 1.670 | 1.670 | 1.620 | 1.650 | 1.650 | 188,791,405 |
| 2025-01-15 | 1.640 | 1.660 | 1.570 | 1.600 | 1.600 | 159,118,700 |
| 2025-01-14 | 1.510 | 1.660 | 1.510 | 1.630 | 1.630 | 223,644,565 |
| 2025-01-13 | 1.470 | 1.530 | 1.450 | 1.510 | 1.510 | 110,783,800 |
| 2025-01-10 | 1.590 | 1.600 | 1.500 | 1.510 | 1.510 | 145,748,200 |
| 2025-01-09 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 152,168,150 |
| 2025-01-08 | 1.580 | 1.700 | 1.580 | 1.640 | 1.640 | 247,720,000 |
| 2025-01-07 | 1.510 | 1.590 | 1.500 | 1.580 | 1.580 | 158,415,600 |
| 2025-01-06 | 1.520 | 1.560 | 1.460 | 1.510 | 1.510 | 146,530,570 |
| 2025-01-03 | 1.650 | 1.650 | 1.540 | 1.550 | 1.550 | 174,927,025 |
| 2025-01-02 | 1.600 | 1.700 | 1.580 | 1.650 | 1.650 | 219,487,409 |
| 2024-12-31 | 1.660 | 1.670 | 1.590 | 1.600 | 1.600 | 154,505,515 |
| 2024-12-30 | 1.720 | 1.730 | 1.640 | 1.660 | 1.660 | 194,376,648 |
| 2024-12-27 | 1.720 | 1.890 | 1.710 | 1.750 | 1.750 | 257,220,202 |
| 2024-12-26 | 1.710 | 1.780 | 1.700 | 1.720 | 1.720 | 132,840,100 |
| 2024-12-25 | 1.800 | 1.810 | 1.680 | 1.730 | 1.730 | 202,355,691 |
| 2024-12-24 | 1.890 | 1.920 | 1.770 | 1.830 | 1.830 | 253,446,716 |
| 2024-12-23 | 2.080 | 2.090 | 1.900 | 1.910 | 1.910 | 284,299,830 |
| 2024-12-20 | 2.150 | 2.170 | 2.100 | 2.110 | 2.110 | 165,087,039 |
| 2024-12-19 | 2.100 | 2.220 | 2.050 | 2.170 | 2.170 | 215,633,732 |
| 2024-12-18 | 2.080 | 2.210 | 2.070 | 2.130 | 2.130 | 201,395,541 |
| 2024-12-17 | 2.290 | 2.290 | 2.100 | 2.110 | 2.110 | 299,243,300 |
| 2024-12-16 | 2.220 | 2.420 | 2.220 | 2.330 | 2.330 | 387,968,136 |
| 2024-12-13 | 2.300 | 2.330 | 2.220 | 2.220 | 2.220 | 324,035,610 |
| 2024-12-12 | 2.440 | 2.500 | 2.270 | 2.380 | 2.380 | 562,677,695 |
| 2024-12-11 | 2.160 | 2.450 | 2.110 | 2.450 | 2.450 | 651,331,693 |
| 2024-12-10 | 2.350 | 2.440 | 2.210 | 2.230 | 2.230 | 494,648,643 |
| 2024-12-09 | 2.290 | 2.470 | 2.120 | 2.330 | 2.330 | 667,196,564 |
| 2024-12-06 | 2.170 | 2.280 | 2.100 | 2.280 | 2.280 | 708,547,279 |
| 2024-12-05 | 1.860 | 2.070 | 1.860 | 2.070 | 2.070 | 300,208,367 |
| 2024-12-04 | 1.900 | 2.030 | 1.850 | 1.880 | 1.880 | 345,230,817 |
| 2024-12-03 | 1.890 | 2.070 | 1.790 | 1.950 | 1.950 | 497,710,599 |
| 2024-12-02 | 1.700 | 1.880 | 1.690 | 1.880 | 1.880 | 347,492,070 |
| 2024-11-29 | 1.690 | 1.750 | 1.640 | 1.710 | 1.710 | 186,438,451 |
| 2024-11-28 | 1.620 | 1.750 | 1.610 | 1.700 | 1.700 | 213,050,150 |
| 2024-11-27 | 1.600 | 1.630 | 1.540 | 1.630 | 1.630 | 128,384,200 |
| 2024-11-26 | 1.600 | 1.690 | 1.590 | 1.620 | 1.620 | 125,759,596 |
| 2024-11-25 | 1.650 | 1.680 | 1.580 | 1.620 | 1.620 | 154,837,000 |
| 2024-11-22 | 1.690 | 1.760 | 1.660 | 1.680 | 1.680 | 168,346,202 |
| 2024-11-21 | 1.720 | 1.770 | 1.680 | 1.700 | 1.700 | 142,388,204 |
| 2024-11-20 | 1.690 | 1.750 | 1.660 | 1.740 | 1.740 | 178,700,102 |
| 2024-11-19 | 1.800 | 1.850 | 1.630 | 1.730 | 1.730 | 280,948,528 |
| 2024-11-18 | 1.640 | 1.790 | 1.580 | 1.790 | 1.790 | 330,772,877 |
| 2024-11-15 | 1.610 | 1.730 | 1.610 | 1.630 | 1.630 | 218,274,170 |
| 2024-11-14 | 1.730 | 1.750 | 1.630 | 1.640 | 1.640 | 227,359,100 |
| 2024-11-13 | 1.800 | 1.840 | 1.710 | 1.750 | 1.750 | 318,735,604 |
| 2024-11-12 | 2.240 | 2.240 | 1.850 | 1.860 | 1.860 | 610,216,434 |
| 2024-11-11 | 1.930 | 2.060 | 1.930 | 2.060 | 2.060 | 102,568,655 |
| 2024-11-08 | 1.750 | 1.870 | 1.700 | 1.870 | 1.870 | 390,731,402 |
| 2024-11-07 | 1.570 | 1.770 | 1.540 | 1.700 | 1.700 | 453,554,134 |
| 2024-11-06 | 1.540 | 1.690 | 1.520 | 1.620 | 1.620 | 522,111,970 |
| 2024-11-05 | 1.400 | 1.540 | 1.390 | 1.540 | 1.540 | 328,038,602 |
| 2024-11-04 | 1.410 | 1.410 | 1.360 | 1.400 | 1.400 | 92,710,600 |
| 2024-11-01 | 1.430 | 1.510 | 1.370 | 1.410 | 1.410 | 160,867,400 |
| 2024-10-31 | 1.410 | 1.480 | 1.390 | 1.420 | 1.420 | 194,869,936 |
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.