Jilin Liyuan Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.370 | 1.440 | 1.330 | 1.420 | 1.420 | 148,705,438 |
| 2024-10-29 | 1.530 | 1.530 | 1.390 | 1.400 | 1.400 | 228,998,000 |
| 2024-10-28 | 1.340 | 1.490 | 1.330 | 1.490 | 1.490 | 123,078,400 |
| 2024-10-25 | 1.300 | 1.350 | 1.290 | 1.350 | 1.350 | 71,834,900 |
| 2024-10-24 | 1.270 | 1.310 | 1.260 | 1.300 | 1.300 | 68,269,800 |
| 2024-10-23 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 69,376,104 |
| 2024-10-22 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 62,108,800 |
| 2024-10-21 | 1.270 | 1.320 | 1.260 | 1.290 | 1.290 | 85,099,901 |
| 2024-10-18 | 1.200 | 1.280 | 1.180 | 1.260 | 1.260 | 99,484,916 |
| 2024-10-17 | 1.200 | 1.240 | 1.190 | 1.200 | 1.200 | 62,923,166 |
| 2024-10-16 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 55,966,600 |
| 2024-10-15 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 47,204,100 |
| 2024-10-14 | 1.190 | 1.210 | 1.160 | 1.210 | 1.210 | 61,799,002 |
| 2024-10-11 | 1.200 | 1.220 | 1.160 | 1.190 | 1.190 | 66,933,210 |
| 2024-10-10 | 1.230 | 1.250 | 1.150 | 1.220 | 1.220 | 142,908,415 |
| 2024-10-09 | 1.370 | 1.370 | 1.270 | 1.270 | 1.270 | 95,196,300 |
| 2024-10-08 | 1.520 | 1.520 | 1.330 | 1.410 | 1.410 | 209,961,742 |
| 2024-09-30 | 1.280 | 1.380 | 1.250 | 1.380 | 1.380 | 170,263,687 |
| 2024-09-27 | 1.200 | 1.250 | 1.180 | 1.250 | 1.250 | 120,741,370 |
| 2024-09-26 | 1.100 | 1.190 | 1.090 | 1.190 | 1.190 | 113,903,997 |
| 2024-09-25 | 1.090 | 1.170 | 1.080 | 1.120 | 1.120 | 109,273,800 |
| 2024-09-24 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 87,396,400 |
| 2024-09-23 | 1.030 | 1.110 | 1.030 | 1.080 | 1.080 | 94,861,587 |
| 2024-09-20 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 18,432,500 |
| 2024-09-19 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 30,409,000 |
| 2024-09-18 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 15,215,800 |
| 2024-09-13 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 10,580,500 |
| 2024-09-12 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 11,385,100 |
| 2024-09-11 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 11,220,910 |
| 2024-09-10 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 21,846,600 |
| 2024-09-09 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 30,675,700 |
| 2024-09-06 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 20,605,400 |
| 2024-09-05 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 11,352,700 |
| 2024-09-04 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 14,058,800 |
| 2024-09-03 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 15,659,100 |
| 2024-09-02 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 18,034,600 |
| 2024-08-30 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 32,018,000 |
| 2024-08-29 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 14,610,500 |
| 2024-08-28 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 21,093,100 |
| 2024-08-27 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 16,212,400 |
| 2024-08-26 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 11,249,100 |
| 2024-08-23 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 29,499,500 |
| 2024-08-22 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 23,697,900 |
| 2024-08-21 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 23,191,800 |
| 2024-08-20 | 1.050 | 1.050 | 1.010 | 1.040 | 1.040 | 45,454,900 |
| 2024-08-19 | 1.100 | 1.130 | 1.050 | 1.060 | 1.060 | 89,428,000 |
| 2024-08-16 | 1.130 | 1.130 | 1.080 | 1.110 | 1.110 | 57,680,900 |
| 2024-08-15 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 64,943,900 |
| 2024-08-14 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 23,675,600 |
| 2024-08-13 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 14,245,300 |
| 2024-08-12 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 22,538,050 |
| 2024-08-09 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 26,257,700 |
| 2024-08-08 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 24,476,328 |
| 2024-08-07 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 24,032,300 |
| 2024-08-06 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 27,285,400 |
| 2024-08-05 | 1.090 | 1.120 | 1.070 | 1.090 | 1.090 | 54,349,334 |
| 2024-08-02 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 26,091,580 |
| 2024-08-01 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 29,047,718 |
| 2024-07-31 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 60,538,300 |
| 2024-07-30 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 43,552,800 |
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.