Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.520	6.580	6.500	6.560	6.560	2,364,048
2023-05-04	6.420	6.580	6.420	6.540	6.540	4,142,420
2023-04-28	6.300	6.410	6.270	6.410	6.410	3,092,808
2023-04-27	6.230	6.320	6.190	6.310	6.310	1,826,780
2023-04-26	6.220	6.280	6.180	6.260	6.260	1,369,500
2023-04-25	6.270	6.310	6.140	6.220	6.220	1,291,115
2023-04-24	6.240	6.340	6.100	6.300	6.300	2,370,409
2023-04-21	6.270	6.300	6.220	6.240	6.240	2,227,780
2023-04-20	6.350	6.380	6.240	6.270	6.270	2,906,991
2023-04-19	6.430	6.430	6.360	6.400	6.400	1,337,360
2023-04-18	6.450	6.460	6.410	6.440	6.440	1,459,401
2023-04-17	6.380	6.480	6.340	6.460	6.460	1,908,361
2023-04-14	6.430	6.490	6.390	6.410	6.410	1,827,300
2023-04-13	6.390	6.470	6.350	6.430	6.430	1,982,600
2023-04-12	6.390	6.420	6.340	6.390	6.390	1,517,425
2023-04-11	6.290	6.410	6.240	6.400	6.400	1,604,539
2023-04-10	6.490	6.490	6.260	6.290	6.290	2,692,686
2023-04-07	6.380	6.490	6.330	6.450	6.450	2,144,866
2023-04-06	6.450	6.480	6.340	6.370	6.370	2,551,000
2023-04-04	6.510	6.510	6.400	6.450	6.450	2,246,889
2023-04-03	6.510	6.540	6.390	6.510	6.510	3,315,428
2023-03-31	6.480	6.550	6.440	6.520	6.520	2,049,600
2023-03-30	6.580	6.600	6.440	6.470	6.470	3,018,060
2023-03-29	6.740	6.740	6.580	6.590	6.590	2,462,261
2023-03-28	6.820	6.830	6.700	6.710	6.710	3,017,920
2023-03-27	6.950	6.950	6.750	6.800	6.800	4,286,400
2023-03-24	6.990	7.010	6.920	6.920	6.920	2,320,680
2023-03-23	7.070	7.070	6.910	6.950	6.950	3,686,800
2023-03-22	7.070	7.080	6.980	7.030	7.030	4,550,400
2023-03-21	6.960	7.070	6.860	7.020	7.020	6,780,500
2023-03-20	6.920	6.990	6.760	6.960	6.960	7,763,660
2023-03-17	6.960	6.990	6.860	6.880	6.880	5,392,400
2023-03-16	6.990	7.040	6.870	6.980	6.980	5,987,600
2023-03-15	6.780	6.970	6.780	6.970	6.970	5,689,020
2023-03-14	6.780	7.030	6.780	6.810	6.810	7,536,879
2023-03-13	6.780	6.870	6.760	6.790	6.790	2,696,000
2023-03-10	6.820	6.870	6.790	6.790	6.790	1,827,300
2023-03-09	6.880	6.910	6.790	6.870	6.870	2,027,900
2023-03-08	6.830	6.890	6.750	6.890	6.890	2,290,300
2023-03-07	6.990	7.010	6.800	6.830	6.830	3,597,520
2023-03-06	6.970	7.060	6.960	6.980	6.980	3,361,740
2023-03-03	6.930	6.980	6.860	6.970	6.970	3,067,680
2023-03-02	6.960	7.010	6.900	6.930	6.930	2,776,800
2023-03-01	6.890	6.950	6.860	6.950	6.950	2,735,080
2023-02-28	6.770	6.890	6.770	6.880	6.880	2,040,199
2023-02-27	6.920	6.920	6.750	6.750	6.750	2,332,520
2023-02-24	6.900	6.920	6.800	6.900	6.900	1,857,960
2023-02-23	6.870	6.930	6.820	6.900	6.900	2,226,900
2023-02-22	6.810	6.910	6.800	6.890	6.890	2,304,900
2023-02-21	6.930	6.940	6.800	6.850	6.850	3,672,400
2023-02-20	6.840	6.900	6.810	6.890	6.890	2,443,660
2023-02-17	6.780	6.920	6.750	6.800	6.800	3,406,460
2023-02-16	6.950	6.980	6.700	6.790	6.790	5,547,400
2023-02-15	6.970	6.990	6.930	6.950	6.950	3,063,840
2023-02-14	7.090	7.090	6.930	6.980	6.980	4,726,400
2023-02-13	7.030	7.100	7.000	7.050	7.050	4,605,440
2023-02-10	6.990	7.070	6.960	7.050	7.050	4,735,940
2023-02-09	6.960	7.040	6.920	7.030	7.030	5,229,760
2023-02-08	7.060	7.060	6.940	6.950	6.950	6,624,346
2023-02-07	6.990	7.130	6.900	7.070	7.070	9,390,840

← NewerPage 15 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.