Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.920	7.100	6.840	6.950	6.950	11,901,140
2023-02-03	6.920	6.990	6.860	6.910	6.910	11,604,966
2023-02-02	7.060	7.090	6.890	6.910	6.910	23,298,938
2023-02-01	6.650	7.320	6.650	7.140	7.140	33,850,070
2023-01-31	6.630	6.670	6.400	6.650	6.650	8,503,540
2023-01-30	6.690	6.700	6.630	6.670	6.670	6,542,900
2023-01-20	6.740	6.740	6.590	6.630	6.630	7,111,000
2023-01-19	7.030	7.030	6.610	6.710	6.710	12,651,160
2023-01-18	6.820	7.430	6.720	6.990	6.990	17,033,241
2023-01-17	6.580	6.810	6.460	6.750	6.750	6,684,760
2023-01-16	6.450	6.680	6.420	6.600	6.600	4,838,580
2023-01-13	6.530	6.540	6.420	6.460	6.460	2,609,980
2023-01-12	6.670	6.680	6.400	6.490	6.490	3,820,340
2023-01-11	6.650	6.850	6.600	6.600	6.600	6,410,280
2023-01-10	6.770	6.840	6.660	6.710	6.710	10,031,540
2023-01-09	6.520	7.130	6.520	6.800	6.800	12,955,500
2023-01-06	6.650	6.700	6.450	6.480	6.480	3,579,020
2023-01-05	6.570	6.740	6.470	6.720	6.720	3,491,824
2023-01-04	6.500	6.580	6.470	6.570	6.570	1,723,360
2023-01-03	6.430	6.560	6.410	6.500	6.500	2,164,600
2022-12-30	6.290	6.480	6.290	6.430	6.430	1,957,500
2022-12-29	6.330	6.410	6.270	6.290	6.290	1,766,834
2022-12-28	6.480	6.590	6.340	6.380	6.380	2,284,886
2022-12-27	6.320	6.590	6.280	6.490	6.490	2,900,438
2022-12-26	6.350	6.450	6.290	6.320	6.320	1,277,900
2022-12-23	6.340	6.500	6.290	6.360	6.360	1,756,460
2022-12-22	6.410	6.510	6.290	6.370	6.370	1,889,500
2022-12-21	6.350	6.420	6.270	6.330	6.330	1,205,000
2022-12-20	6.330	6.420	6.250	6.320	6.320	1,266,620
2022-12-19	6.670	6.700	6.340	6.360	6.360	2,279,160
2022-12-16	6.710	6.710	6.560	6.630	6.630	1,089,381
2022-12-15	6.830	6.940	6.650	6.710	6.710	1,802,464
2022-12-14	6.750	6.880	6.680	6.800	6.800	2,512,000
2022-12-13	6.550	6.810	6.510	6.750	6.750	3,068,800
2022-12-12	6.590	6.650	6.480	6.510	6.510	1,563,000
2022-12-09	6.750	6.750	6.560	6.600	6.600	1,582,001
2022-12-08	6.690	6.740	6.610	6.680	6.680	1,927,020
2022-12-07	6.680	6.730	6.620	6.690	6.690	1,536,160
2022-12-06	6.760	6.800	6.640	6.690	6.690	1,454,140
2022-12-05	6.710	6.810	6.640	6.730	6.730	2,547,800
2022-12-02	6.670	6.760	6.620	6.710	6.710	1,161,100
2022-12-01	6.670	6.700	6.600	6.640	6.640	1,464,800
2022-11-30	6.630	6.720	6.580	6.590	6.590	1,422,600
2022-11-29	6.460	6.600	6.400	6.590	6.590	1,718,040
2022-11-28	6.500	6.530	6.380	6.460	6.460	1,676,300
2022-11-25	6.460	6.600	6.460	6.530	6.530	1,724,500
2022-11-24	6.430	6.510	6.420	6.460	6.460	1,227,000
2022-11-23	6.450	6.530	6.380	6.420	6.420	1,456,920
2022-11-22	6.580	6.630	6.470	6.500	6.500	1,248,520
2022-11-21	6.560	6.610	6.490	6.580	6.580	1,427,340
2022-11-18	6.660	6.690	6.560	6.560	6.560	1,136,360
2022-11-17	6.500	6.690	6.460	6.620	6.620	2,252,100
2022-11-16	6.540	6.600	6.490	6.500	6.500	1,821,320
2022-11-15	6.460	6.540	6.420	6.490	6.490	1,687,460
2022-11-14	6.470	6.560	6.440	6.440	6.440	1,762,670
2022-11-11	6.570	6.650	6.430	6.450	6.450	2,966,600
2022-11-10	6.450	6.550	6.400	6.530	6.530	1,648,014
2022-11-09	6.480	6.490	6.400	6.450	6.450	2,074,362
2022-11-08	6.430	6.460	6.350	6.450	6.450	1,789,092
2022-11-07	6.260	6.430	6.230	6.400	6.400	2,254,460

← NewerPage 16 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.