Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.830	6.890	6.830	6.840	6.840	2,606,400
2023-07-31	6.780	6.850	6.740	6.830	6.830	3,271,894
2023-07-28	6.750	6.780	6.680	6.770	6.770	3,673,800
2023-07-27	6.750	6.790	6.680	6.720	6.720	2,503,700
2023-07-26	6.730	6.770	6.700	6.750	6.750	2,434,000
2023-07-25	6.730	6.760	6.690	6.730	6.730	2,712,960
2023-07-24	6.640	6.740	6.600	6.680	6.680	2,540,100
2023-07-21	6.650	6.720	6.630	6.660	6.660	2,725,500
2023-07-20	6.600	6.690	6.590	6.630	6.630	3,503,000
2023-07-19	6.570	6.620	6.510	6.600	6.600	2,576,920
2023-07-18	6.510	6.570	6.460	6.530	6.530	1,964,140
2023-07-17	6.430	6.520	6.340	6.520	6.520	2,596,240
2023-07-14	6.480	6.490	6.430	6.450	6.450	1,575,300
2023-07-13	6.420	6.580	6.420	6.450	6.450	2,269,700
2023-07-12	6.490	6.550	6.420	6.430	6.430	2,611,380
2023-07-11	6.480	6.660	6.430	6.500	6.500	4,679,580
2023-07-10	6.340	6.540	6.320	6.500	6.500	4,453,720
2023-07-07	6.280	6.360	6.240	6.340	6.340	1,411,020
2023-07-06	6.330	6.350	6.260	6.290	6.290	1,529,380
2023-07-05	6.340	6.370	6.300	6.310	6.310	1,358,073
2023-07-04	6.390	6.390	6.260	6.340	6.340	2,479,100
2023-07-03	6.300	6.370	6.290	6.350	6.350	2,145,960
2023-06-30	6.150	6.280	6.150	6.280	6.280	2,044,180
2023-06-29	6.140	6.210	6.110	6.180	6.180	1,950,360
2023-06-28	6.160	6.160	6.040	6.140	6.140	1,712,280
2023-06-27	6.000	6.160	5.970	6.140	6.140	2,897,338
2023-06-26	6.080	6.110	5.940	5.950	5.950	2,974,000
2023-06-21	6.170	6.200	6.100	6.110	6.110	2,501,380
2023-06-20	6.210	6.220	6.120	6.140	6.140	2,384,700
2023-06-19	6.330	6.350	6.200	6.210	6.210	2,904,578
2023-06-16	6.330	6.400	6.280	6.290	6.290	3,064,800
2023-06-15	6.450	6.480	6.300	6.310	6.310	3,225,180
2023-06-14	6.480	6.560	6.440	6.470	6.470	3,182,800
2023-06-13	6.490	6.550	6.430	6.450	6.450	1,555,300
2023-06-12	6.450	6.520	6.320	6.490	6.490	2,388,740
2023-06-09	6.490	6.570	6.420	6.430	6.430	1,535,240
2023-06-08	6.470	6.530	6.420	6.490	6.490	1,392,980
2023-06-07	6.460	6.500	6.400	6.470	6.470	1,682,700
2023-06-06	6.450	6.580	6.430	6.460	6.460	2,909,800
2023-06-05	6.440	6.520	6.390	6.470	6.470	1,597,540
2023-06-02	6.360	6.450	6.340	6.400	6.400	1,626,440
2023-06-01	6.290	6.400	6.250	6.360	6.360	2,233,200
2023-05-31	6.320	6.330	6.200	6.290	6.290	1,187,780
2023-05-30	6.400	6.400	6.250	6.320	6.320	2,419,377
2023-05-29	6.480	6.490	6.330	6.340	6.340	1,438,100
2023-05-26	6.440	6.480	6.350	6.470	6.470	1,532,540
2023-05-25	6.460	6.490	6.340	6.430	6.430	1,743,060
2023-05-24	6.510	6.520	6.450	6.470	6.470	1,487,980
2023-05-23	6.540	6.580	6.510	6.510	6.510	1,169,920
2023-05-22	6.540	6.580	6.470	6.570	6.570	1,727,400
2023-05-19	6.620	6.620	6.500	6.530	6.530	1,479,948
2023-05-18	6.560	6.630	6.550	6.590	6.590	1,568,020
2023-05-17	6.570	6.650	6.510	6.630	6.630	1,678,100
2023-05-16	6.570	6.680	6.530	6.570	6.570	2,410,818
2023-05-15	6.600	6.600	6.450	6.580	6.580	1,816,900
2023-05-12	6.570	6.640	6.540	6.580	6.580	1,947,840
2023-05-11	6.500	6.590	6.470	6.580	6.580	2,536,120
2023-05-10	6.430	6.550	6.430	6.510	6.510	1,839,100
2023-05-09	6.520	6.560	6.440	6.450	6.450	2,653,560
2023-05-08	6.560	6.590	6.500	6.530	6.530	3,281,960

← NewerPage 14 of 21 · 1,212 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.