Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.340	6.450	6.320	6.450	6.450	3,164,500
2023-10-31	6.320	6.380	6.260	6.340	6.340	2,852,960
2023-10-30	6.310	6.400	6.210	6.320	6.320	3,344,740
2023-10-27	6.190	6.380	6.160	6.310	6.310	3,119,800
2023-10-26	6.270	6.270	6.170	6.190	6.190	2,127,900
2023-10-25	6.260	6.320	6.200	6.290	6.290	2,258,300
2023-10-24	5.950	6.240	5.950	6.220	6.220	3,135,600
2023-10-23	6.120	6.170	5.930	5.950	5.950	2,824,120
2023-10-20	6.180	6.240	6.120	6.150	6.150	2,025,100
2023-10-19	6.120	6.290	6.000	6.180	6.180	3,599,600
2023-10-18	6.330	6.370	6.130	6.140	6.140	4,997,300
2023-10-17	6.210	6.390	6.210	6.350	6.350	5,431,240
2023-10-16	6.130	6.200	6.110	6.150	6.150	2,355,460
2023-10-13	6.180	6.190	6.100	6.130	6.130	2,212,500
2023-10-12	6.120	6.230	6.120	6.210	6.210	2,399,480
2023-10-11	6.130	6.190	6.100	6.140	6.140	2,501,740
2023-10-10	6.160	6.270	6.130	6.160	6.160	3,709,600
2023-10-09	6.430	6.450	6.100	6.140	6.140	6,213,360
2023-09-28	6.410	6.500	6.400	6.460	6.460	1,756,400
2023-09-27	6.390	6.470	6.330	6.400	6.400	2,764,300
2023-09-26	6.380	6.430	6.330	6.360	6.360	2,306,000
2023-09-25	6.450	6.500	6.370	6.400	6.400	2,695,700
2023-09-22	6.400	6.490	6.360	6.470	6.470	2,700,980
2023-09-21	6.490	6.500	6.370	6.410	6.410	2,860,100
2023-09-20	6.510	6.540	6.450	6.460	6.460	2,284,200
2023-09-19	6.600	6.620	6.510	6.530	6.530	3,121,400
2023-09-18	6.510	6.600	6.370	6.590	6.590	5,267,500
2023-09-15	6.390	6.670	6.390	6.530	6.530	8,296,120
2023-09-14	6.420	6.470	6.340	6.390	6.390	2,519,900
2023-09-13	6.450	6.490	6.380	6.420	6.420	1,776,100
2023-09-12	6.560	6.580	6.430	6.460	6.460	2,788,300
2023-09-11	6.490	6.570	6.400	6.560	6.560	3,017,540
2023-09-08	6.400	6.590	6.400	6.470	6.470	2,881,460
2023-09-07	6.550	6.610	6.410	6.440	6.440	3,072,000
2023-09-06	6.440	6.570	6.440	6.550	6.550	3,060,600
2023-09-05	6.700	6.700	6.480	6.520	6.520	4,991,200
2023-09-04	6.490	6.880	6.490	6.670	6.670	6,901,600
2023-09-01	6.460	6.500	6.370	6.470	6.470	2,273,700
2023-08-31	6.530	6.540	6.390	6.410	6.410	2,458,960
2023-08-30	6.550	6.610	6.480	6.520	6.520	2,795,200
2023-08-29	6.290	6.520	6.280	6.500	6.500	3,393,120
2023-08-28	6.550	6.580	6.330	6.330	6.330	4,030,100
2023-08-25	6.340	6.440	6.210	6.240	6.240	2,938,061
2023-08-24	6.340	6.440	6.330	6.340	6.340	2,324,800
2023-08-23	6.490	6.490	6.340	6.360	6.360	2,393,100
2023-08-22	6.630	6.640	6.380	6.440	6.440	2,849,824
2023-08-21	6.560	6.670	6.520	6.580	6.580	2,257,600
2023-08-18	6.700	6.720	6.560	6.560	6.560	3,696,620
2023-08-17	6.700	6.740	6.600	6.740	6.740	2,109,340
2023-08-16	6.700	6.750	6.650	6.680	6.680	2,333,380
2023-08-15	6.720	6.750	6.660	6.700	6.700	2,882,882
2023-08-14	6.590	6.710	6.530	6.680	6.680	2,269,680
2023-08-11	6.710	6.720	6.590	6.600	6.600	2,496,400
2023-08-10	6.610	6.710	6.610	6.690	6.690	2,087,900
2023-08-09	6.690	6.740	6.610	6.630	6.630	2,586,040
2023-08-08	6.660	6.690	6.600	6.660	6.660	2,788,100
2023-08-07	6.730	6.730	6.590	6.630	6.630	2,821,924
2023-08-04	6.790	6.840	6.690	6.710	6.710	3,784,700
2023-08-03	6.840	6.870	6.750	6.800	6.800	2,966,140
2023-08-02	6.840	6.890	6.780	6.850	6.850	2,540,260

← NewerPage 13 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.