Leysen Jewellery Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.400 | 4.570 | 4.300 | 4.520 | 4.520 | 15,784,900 |
| 2024-07-25 | 4.460 | 4.590 | 4.400 | 4.510 | 4.510 | 13,863,000 |
| 2024-07-24 | 4.590 | 4.670 | 4.460 | 4.550 | 4.550 | 15,871,500 |
| 2024-07-23 | 4.740 | 4.960 | 4.630 | 4.640 | 4.640 | 24,384,900 |
| 2024-07-22 | 4.770 | 4.810 | 4.660 | 4.790 | 4.790 | 17,980,200 |
| 2024-07-19 | 4.930 | 4.930 | 4.660 | 4.790 | 4.790 | 30,455,675 |
| 2024-07-18 | 5.160 | 5.170 | 4.820 | 5.000 | 5.000 | 37,227,740 |
| 2024-07-17 | 5.160 | 5.350 | 5.030 | 5.350 | 5.350 | 36,336,575 |
| 2024-07-16 | 4.400 | 4.860 | 4.350 | 4.860 | 4.860 | 22,507,000 |
| 2024-07-15 | 4.530 | 4.530 | 4.370 | 4.420 | 4.420 | 13,234,306 |
| 2024-07-12 | 4.800 | 4.890 | 4.600 | 4.640 | 4.640 | 27,185,260 |
| 2024-07-11 | 4.350 | 4.730 | 4.350 | 4.730 | 4.730 | 20,411,955 |
| 2024-07-10 | 4.410 | 4.430 | 4.270 | 4.300 | 4.300 | 13,415,600 |
| 2024-07-09 | 4.550 | 4.550 | 4.290 | 4.470 | 4.470 | 25,103,300 |
| 2024-07-08 | 5.000 | 5.060 | 4.680 | 4.720 | 4.720 | 17,989,239 |
| 2024-07-05 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2024-07-04 | 5.130 | 5.460 | 4.970 | 5.090 | 5.090 | 25,236,199 |
| 2024-07-03 | 5.330 | 5.350 | 5.090 | 5.100 | 5.100 | 20,081,320 |
| 2024-07-02 | 5.320 | 5.410 | 5.270 | 5.340 | 5.340 | 16,139,500 |
| 2024-07-01 | 5.400 | 5.450 | 5.230 | 5.370 | 5.370 | 22,536,200 |
| 2024-06-28 | 5.310 | 5.660 | 5.220 | 5.520 | 5.520 | 32,294,440 |
| 2024-06-27 | 5.560 | 5.660 | 5.270 | 5.310 | 5.310 | 30,537,380 |
| 2024-06-26 | 5.950 | 5.990 | 5.430 | 5.590 | 5.590 | 40,828,540 |
| 2024-06-25 | 5.700 | 6.500 | 5.500 | 6.030 | 6.030 | 58,905,079 |
| 2024-06-24 | 5.440 | 5.920 | 5.400 | 5.920 | 5.920 | 56,185,080 |
| 2024-06-21 | 4.890 | 5.380 | 4.890 | 5.380 | 5.380 | 19,813,520 |
| 2024-06-20 | 5.190 | 5.210 | 4.870 | 4.890 | 4.890 | 20,638,200 |
| 2024-06-19 | 5.010 | 5.500 | 4.950 | 5.230 | 5.230 | 29,873,760 |
| 2024-06-18 | 4.830 | 5.070 | 4.820 | 5.030 | 5.030 | 16,849,840 |
| 2024-06-17 | 4.930 | 4.960 | 4.770 | 4.790 | 4.790 | 7,782,800 |
| 2024-06-14 | 4.880 | 4.920 | 4.750 | 4.900 | 4.900 | 7,959,625 |
| 2024-06-13 | 5.000 | 5.050 | 4.840 | 4.890 | 4.890 | 10,313,000 |
| 2024-06-12 | 4.970 | 5.000 | 4.890 | 4.990 | 4.990 | 14,221,360 |
| 2024-06-11 | 5.090 | 5.090 | 4.910 | 4.920 | 4.920 | 19,393,100 |
| 2024-06-07 | 4.660 | 5.090 | 4.660 | 5.090 | 5.090 | 15,526,460 |
| 2024-06-06 | 4.850 | 4.870 | 4.570 | 4.630 | 4.630 | 14,361,320 |
| 2024-06-05 | 4.960 | 4.970 | 4.780 | 4.780 | 4.780 | 12,428,720 |
| 2024-06-04 | 5.130 | 5.160 | 4.940 | 5.000 | 5.000 | 11,138,040 |
| 2024-06-03 | 5.220 | 5.240 | 5.030 | 5.130 | 5.130 | 10,741,200 |
| 2024-05-31 | 5.280 | 5.320 | 5.170 | 5.200 | 5.200 | 9,173,860 |
| 2024-05-30 | 5.400 | 5.410 | 5.210 | 5.230 | 5.230 | 14,092,980 |
| 2024-05-29 | 5.340 | 5.520 | 5.330 | 5.470 | 5.470 | 12,635,640 |
| 2024-05-28 | 5.570 | 5.610 | 5.360 | 5.380 | 5.380 | 14,453,000 |
| 2024-05-27 | 5.710 | 5.750 | 5.430 | 5.550 | 5.550 | 18,269,915 |
| 2024-05-24 | 6.020 | 6.050 | 5.660 | 5.760 | 5.760 | 24,403,000 |
| 2024-05-23 | 6.130 | 6.230 | 6.030 | 6.080 | 6.080 | 23,293,339 |
| 2024-05-22 | 6.110 | 6.780 | 6.110 | 6.340 | 6.340 | 33,389,380 |
| 2024-05-21 | 6.240 | 6.520 | 6.190 | 6.210 | 6.210 | 30,519,220 |
| 2024-05-20 | 6.480 | 6.750 | 6.380 | 6.520 | 6.520 | 47,832,740 |
| 2024-05-17 | 6.100 | 6.200 | 6.070 | 6.140 | 6.140 | 15,335,220 |
| 2024-05-16 | 6.330 | 6.450 | 6.130 | 6.150 | 6.150 | 17,953,100 |
| 2024-05-15 | 6.190 | 6.380 | 6.100 | 6.130 | 6.130 | 21,799,439 |
| 2024-05-14 | 6.170 | 6.300 | 5.840 | 6.250 | 6.250 | 31,534,900 |
| 2024-05-13 | 6.700 | 6.730 | 6.260 | 6.260 | 6.260 | 36,025,251 |
| 2024-05-10 | 6.910 | 7.120 | 6.790 | 6.950 | 6.950 | 38,256,805 |
| 2024-05-09 | 6.820 | 7.040 | 6.730 | 6.780 | 6.780 | 50,455,123 |
| 2024-05-08 | 6.400 | 7.150 | 6.280 | 7.150 | 7.150 | 66,702,091 |
| 2024-05-07 | 6.300 | 6.620 | 6.250 | 6.500 | 6.500 | 41,993,494 |
| 2024-05-06 | 5.970 | 6.300 | 5.970 | 6.280 | 6.280 | 32,938,700 |
| 2024-04-30 | 6.280 | 6.330 | 5.920 | 5.950 | 5.950 | 35,078,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-14 | 0.0400 CNY |
| 2021-07-01 | 0.3000 CNY |
| 2020-06-24 | 0.4000 CNY |
| 2019-05-29 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.