Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.930	6.220	5.770	6.210	6.210	6,851,440
2024-01-24	5.660	6.000	5.650	5.920	5.920	7,061,640
2024-01-23	6.030	6.090	5.560	5.650	5.650	8,336,440
2024-01-22	6.590	6.600	6.010	6.080	6.080	4,455,840
2024-01-19	6.600	6.690	6.490	6.510	6.510	3,993,440
2024-01-18	6.680	6.750	6.410	6.600	6.600	5,105,800
2024-01-17	6.780	6.950	6.720	6.720	6.720	4,854,380
2024-01-16	6.970	7.000	6.700	6.830	6.830	6,035,941
2024-01-15	6.780	7.080	6.780	6.940	6.940	5,857,578
2024-01-12	6.870	6.950	6.780	6.800	6.800	4,154,500
2024-01-11	6.870	6.940	6.820	6.830	6.830	4,706,040
2024-01-10	6.870	6.990	6.820	6.950	6.950	4,147,040
2024-01-09	6.820	6.950	6.740	6.930	6.930	4,461,481
2024-01-08	6.770	6.870	6.730	6.750	6.750	2,758,920
2024-01-05	6.890	6.960	6.750	6.800	6.800	3,044,800
2024-01-04	6.860	6.920	6.830	6.910	6.910	2,184,100
2024-01-03	6.870	6.930	6.790	6.850	6.850	2,791,700
2024-01-02	6.710	6.900	6.690	6.860	6.860	3,802,300
2023-12-29	6.550	6.710	6.530	6.680	6.680	3,102,100
2023-12-28	6.590	6.630	6.500	6.580	6.580	3,119,200
2023-12-27	6.640	6.670	6.520	6.600	6.600	2,206,000
2023-12-26	6.590	6.720	6.500	6.630	6.630	3,425,980
2023-12-25	6.650	6.670	6.450	6.560	6.560	3,668,100
2023-12-22	6.800	6.850	6.580	6.610	6.610	3,693,300
2023-12-21	6.720	6.850	6.650	6.810	6.810	3,479,700
2023-12-20	6.780	6.860	6.690	6.730	6.730	3,872,140
2023-12-19	6.850	6.880	6.670	6.750	6.750	2,664,000
2023-12-18	6.930	6.940	6.740	6.790	6.790	4,448,800
2023-12-15	6.820	6.980	6.770	6.930	6.930	4,349,680
2023-12-14	6.780	6.920	6.760	6.830	6.830	3,849,040
2023-12-13	6.860	6.870	6.750	6.780	6.780	2,542,300
2023-12-12	6.640	6.800	6.640	6.790	6.790	3,652,250
2023-12-11	6.540	6.670	6.500	6.630	6.630	4,076,300
2023-12-08	6.750	6.810	6.540	6.570	6.570	3,428,460
2023-12-07	6.810	6.880	6.730	6.770	6.770	2,121,200
2023-12-06	6.710	6.810	6.710	6.800	6.800	2,768,900
2023-12-05	6.790	6.840	6.710	6.720	6.720	2,298,860
2023-12-04	6.810	6.890	6.750	6.820	6.820	3,647,560
2023-12-01	6.680	6.840	6.670	6.800	6.800	3,292,760
2023-11-30	6.670	6.720	6.610	6.700	6.700	2,446,000
2023-11-29	6.700	6.780	6.670	6.690	6.690	1,709,100
2023-11-28	6.700	6.750	6.590	6.700	6.700	2,501,200
2023-11-27	6.660	6.710	6.590	6.640	6.640	2,854,640
2023-11-24	6.670	6.720	6.640	6.680	6.680	2,758,000
2023-11-23	6.690	6.710	6.640	6.660	6.660	2,153,600
2023-11-22	6.680	6.770	6.630	6.680	6.680	3,560,900
2023-11-21	6.670	6.720	6.620	6.630	6.630	4,384,199
2023-11-20	6.550	6.670	6.480	6.660	6.660	4,888,899
2023-11-17	6.410	6.510	6.410	6.490	6.490	2,200,300
2023-11-16	6.450	6.500	6.410	6.450	6.450	2,120,599
2023-11-15	6.500	6.510	6.390	6.450	6.450	1,734,800
2023-11-14	6.510	6.530	6.400	6.470	6.470	2,635,600
2023-11-13	6.460	6.510	6.410	6.510	6.510	2,322,660
2023-11-10	6.380	6.460	6.300	6.420	6.420	1,961,500
2023-11-09	6.420	6.460	6.340	6.380	6.380	2,251,109
2023-11-08	6.420	6.470	6.370	6.420	6.420	2,547,800
2023-11-07	6.380	6.430	6.330	6.410	6.410	2,482,180
2023-11-06	6.400	6.480	6.340	6.400	6.400	2,425,230
2023-11-03	6.410	6.470	6.370	6.400	6.400	2,855,720
2023-11-02	6.410	6.460	6.370	6.430	6.430	1,953,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.