Leysen Jewellery Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.160 | 6.320 | 6.120 | 6.220 | 6.220 | 39,122,300 |
| 2024-04-26 | 6.160 | 6.700 | 6.120 | 6.340 | 6.340 | 48,905,138 |
| 2024-04-25 | 6.050 | 6.460 | 5.940 | 6.320 | 6.320 | 48,525,154 |
| 2024-04-24 | 6.080 | 6.180 | 6.010 | 6.130 | 6.130 | 38,621,760 |
| 2024-04-23 | 6.090 | 6.350 | 6.080 | 6.080 | 6.080 | 48,012,963 |
| 2024-04-22 | 6.950 | 6.970 | 6.750 | 6.750 | 6.750 | 32,442,283 |
| 2024-04-19 | 7.180 | 7.770 | 7.080 | 7.500 | 7.500 | 69,686,118 |
| 2024-04-18 | 7.170 | 7.770 | 7.170 | 7.260 | 7.260 | 77,365,981 |
| 2024-04-17 | 7.970 | 8.670 | 7.970 | 7.970 | 7.970 | 94,332,742 |
| 2024-04-16 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 349,600 |
| 2024-04-15 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 4,008,100 |
| 2024-04-12 | 10.920 | 10.920 | 10.700 | 10.920 | 10.920 | 16,106,769 |
| 2024-04-11 | 9.930 | 9.930 | 9.310 | 9.930 | 9.930 | 39,785,992 |
| 2024-04-10 | 9.000 | 9.030 | 8.870 | 9.030 | 9.030 | 19,423,080 |
| 2024-04-09 | 8.150 | 8.210 | 7.930 | 8.210 | 8.210 | 34,906,168 |
| 2024-04-08 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 3,697,600 |
| 2024-04-03 | 6.780 | 6.780 | 6.540 | 6.780 | 6.780 | 43,387,693 |
| 2024-04-02 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 3,865,660 |
| 2024-04-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,318,820 |
| 2024-03-29 | 4.640 | 5.090 | 4.630 | 5.090 | 5.090 | 7,876,981 |
| 2024-03-28 | 4.470 | 4.720 | 4.470 | 4.630 | 4.630 | 6,694,600 |
| 2024-03-27 | 4.580 | 4.640 | 4.440 | 4.450 | 4.450 | 4,569,160 |
| 2024-03-26 | 4.570 | 4.630 | 4.490 | 4.580 | 4.580 | 4,830,920 |
| 2024-03-25 | 4.710 | 4.760 | 4.520 | 4.560 | 4.560 | 4,538,960 |
| 2024-03-22 | 4.860 | 4.900 | 4.690 | 4.720 | 4.720 | 5,750,752 |
| 2024-03-21 | 4.900 | 4.960 | 4.780 | 4.880 | 4.880 | 5,012,162 |
| 2024-03-20 | 4.750 | 4.850 | 4.730 | 4.850 | 4.850 | 5,213,532 |
| 2024-03-19 | 4.770 | 4.830 | 4.730 | 4.750 | 4.750 | 3,880,500 |
| 2024-03-18 | 4.750 | 4.800 | 4.680 | 4.780 | 4.780 | 4,601,700 |
| 2024-03-15 | 4.570 | 4.710 | 4.520 | 4.710 | 4.710 | 4,235,800 |
| 2024-03-14 | 4.550 | 4.640 | 4.480 | 4.570 | 4.570 | 3,210,600 |
| 2024-03-13 | 4.620 | 4.630 | 4.480 | 4.580 | 4.580 | 4,072,700 |
| 2024-03-12 | 4.540 | 4.670 | 4.500 | 4.600 | 4.600 | 4,137,940 |
| 2024-03-11 | 4.450 | 4.540 | 4.400 | 4.520 | 4.520 | 4,042,890 |
| 2024-03-08 | 4.440 | 4.460 | 4.350 | 4.390 | 4.390 | 3,811,200 |
| 2024-03-07 | 4.370 | 4.540 | 4.350 | 4.460 | 4.460 | 8,058,520 |
| 2024-03-06 | 4.190 | 4.400 | 4.180 | 4.340 | 4.340 | 5,348,877 |
| 2024-03-05 | 4.320 | 4.410 | 4.190 | 4.190 | 4.190 | 5,407,100 |
| 2024-03-04 | 4.390 | 4.480 | 4.220 | 4.350 | 4.350 | 4,623,100 |
| 2024-03-01 | 4.360 | 4.440 | 4.280 | 4.390 | 4.390 | 5,478,320 |
| 2024-02-29 | 4.130 | 4.390 | 4.080 | 4.360 | 4.360 | 8,428,340 |
| 2024-02-28 | 4.740 | 4.850 | 4.270 | 4.270 | 4.270 | 11,961,600 |
| 2024-02-27 | 4.650 | 4.740 | 4.610 | 4.740 | 4.740 | 6,052,880 |
| 2024-02-26 | 4.500 | 4.820 | 4.500 | 4.680 | 4.680 | 9,266,459 |
| 2024-02-23 | 4.320 | 4.540 | 4.300 | 4.540 | 4.540 | 6,754,340 |
| 2024-02-22 | 4.170 | 4.320 | 4.110 | 4.320 | 4.320 | 6,785,300 |
| 2024-02-21 | 3.980 | 4.300 | 3.940 | 4.150 | 4.150 | 9,025,723 |
| 2024-02-20 | 3.920 | 4.110 | 3.850 | 4.010 | 4.010 | 7,085,522 |
| 2024-02-19 | 3.850 | 3.980 | 3.740 | 3.930 | 3.930 | 9,934,222 |
| 2024-02-08 | 3.570 | 3.950 | 3.370 | 3.890 | 3.890 | 14,447,955 |
| 2024-02-07 | 3.730 | 3.730 | 3.430 | 3.630 | 3.630 | 20,750,023 |
| 2024-02-06 | 3.830 | 3.920 | 3.740 | 3.740 | 3.740 | 10,094,040 |
| 2024-02-05 | 4.580 | 4.580 | 4.160 | 4.160 | 4.160 | 4,365,400 |
| 2024-02-02 | 5.000 | 5.160 | 4.510 | 4.620 | 4.620 | 7,275,360 |
| 2024-02-01 | 5.150 | 5.190 | 4.880 | 5.010 | 5.010 | 7,755,820 |
| 2024-01-31 | 5.610 | 5.650 | 5.150 | 5.170 | 5.170 | 6,676,540 |
| 2024-01-30 | 5.910 | 5.920 | 5.630 | 5.640 | 5.640 | 4,190,240 |
| 2024-01-29 | 6.130 | 6.250 | 5.880 | 5.910 | 5.910 | 5,306,040 |
| 2024-01-26 | 6.210 | 6.330 | 6.110 | 6.130 | 6.130 | 5,696,000 |
| 2024-01-25 | 5.930 | 6.220 | 5.770 | 6.210 | 6.210 | 6,851,440 |
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.