Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.210	6.290	6.160	6.240	6.240	1,727,280
2022-11-03	6.180	6.220	6.080	6.200	6.200	1,464,320
2022-11-02	6.140	6.240	6.120	6.180	6.180	1,423,540
2022-11-01	5.980	6.180	5.970	6.170	6.170	2,751,160
2022-10-31	5.780	6.090	5.780	5.930	5.930	4,354,699
2022-10-28	6.130	6.130	5.830	5.840	5.840	3,569,094
2022-10-27	6.080	6.180	6.040	6.120	6.120	2,479,299
2022-10-26	6.050	6.190	5.950	6.060	6.060	3,141,400
2022-10-25	6.090	6.120	5.880	6.000	6.000	2,726,000
2022-10-24	6.200	6.290	6.110	6.120	6.120	1,782,732
2022-10-21	6.180	6.290	6.170	6.180	6.180	1,318,080
2022-10-20	6.250	6.300	6.170	6.220	6.220	1,351,981
2022-10-19	6.260	6.320	6.210	6.240	6.240	1,928,900
2022-10-18	6.340	6.380	6.260	6.280	6.280	1,708,146
2022-10-17	6.270	6.330	6.200	6.310	6.310	2,242,812
2022-10-14	6.260	6.330	6.240	6.260	6.260	2,123,580
2022-10-13	6.170	6.280	6.100	6.200	6.200	1,435,620
2022-10-12	6.070	6.200	6.000	6.180	6.180	2,110,000
2022-10-11	6.030	6.140	5.910	6.050	6.050	1,536,180
2022-10-10	6.260	6.340	6.030	6.070	6.070	1,792,600
2022-09-30	6.270	6.330	6.200	6.260	6.260	1,626,980
2022-09-29	6.420	6.540	6.250	6.300	6.300	1,474,900
2022-09-28	6.490	6.590	6.380	6.380	6.380	980,800
2022-09-27	6.380	6.520	6.290	6.490	6.490	1,157,200
2022-09-26	6.520	6.560	6.300	6.320	6.320	1,815,500
2022-09-23	6.730	6.830	6.550	6.560	6.560	1,728,806
2022-09-22	6.970	7.010	6.760	6.790	6.790	1,453,800
2022-09-21	6.900	7.020	6.800	6.970	6.970	1,495,500
2022-09-20	6.860	7.030	6.740	6.900	6.900	2,285,240
2022-09-19	6.940	6.950	6.660	6.750	6.750	1,780,000
2022-09-16	7.290	7.290	6.920	6.950	6.950	2,154,300
2022-09-15	7.480	7.480	7.180	7.280	7.280	1,968,600
2022-09-14	7.330	7.440	7.290	7.420	7.420	1,667,610
2022-09-13	7.290	7.600	7.270	7.450	7.450	3,441,824
2022-09-09	7.380	7.420	7.250	7.260	7.260	1,728,684
2022-09-08	7.330	7.430	7.280	7.400	7.400	1,528,900
2022-09-07	7.440	7.440	7.270	7.340	7.340	1,150,900
2022-09-06	7.350	7.460	7.320	7.360	7.360	2,190,700
2022-09-05	7.280	7.350	7.210	7.340	7.340	1,226,460
2022-09-02	7.050	7.300	7.040	7.260	7.260	1,761,800
2022-09-01	6.970	7.190	6.970	7.060	7.060	1,509,500
2022-08-31	7.200	7.260	6.980	6.990	6.990	1,772,060
2022-08-30	7.150	7.300	7.110	7.220	7.220	1,719,599
2022-08-29	6.980	7.150	6.870	7.150	7.150	1,930,200
2022-08-26	7.120	7.180	7.020	7.050	7.050	1,179,567
2022-08-25	7.120	7.160	6.980	7.160	7.160	1,462,820
2022-08-24	7.320	7.340	7.100	7.110	7.110	2,467,300
2022-08-23	7.290	7.300	7.210	7.280	7.280	2,144,660
2022-08-22	7.250	7.320	7.200	7.240	7.240	1,770,800
2022-08-19	7.370	7.450	7.240	7.250	7.250	2,603,200
2022-08-18	7.450	7.460	7.320	7.380	7.380	1,799,640
2022-08-17	7.430	7.520	7.400	7.450	7.450	2,541,681
2022-08-16	7.550	7.590	7.390	7.450	7.450	4,245,380
2022-08-15	7.690	7.750	7.530	7.580	7.580	3,901,280
2022-08-12	7.510	7.800	7.450	7.740	7.740	6,877,400
2022-08-11	7.500	7.700	7.420	7.530	7.530	4,996,701
2022-08-10	7.450	7.580	7.340	7.480	7.480	6,011,800
2022-08-09	7.390	7.460	7.240	7.390	7.390	5,767,600
2022-08-08	7.230	7.840	7.210	7.480	7.480	9,699,547
2022-08-05	7.250	7.430	7.110	7.230	7.230	7,540,516

← NewerPage 17 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.