Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.900	7.910	7.140	7.290	7.290	15,401,980
2022-08-03	6.800	7.510	6.770	7.510	7.510	9,156,022
2022-08-02	7.060	7.060	6.670	6.830	6.830	2,713,800
2022-08-01	7.120	7.120	6.960	7.060	7.060	1,588,200
2022-07-29	7.120	7.200	7.030	7.080	7.080	1,371,080
2022-07-28	7.020	7.160	6.940	7.100	7.100	2,127,854
2022-07-27	6.960	7.010	6.920	6.980	6.980	1,015,820
2022-07-26	6.860	7.000	6.800	6.960	6.960	1,107,140
2022-07-25	6.920	6.970	6.810	6.870	6.870	1,015,740
2022-07-22	6.850	7.010	6.840	6.890	6.890	1,778,920
2022-07-21	6.960	7.020	6.880	6.880	6.880	1,386,600
2022-07-20	6.960	6.970	6.880	6.960	6.960	921,000
2022-07-19	6.860	6.960	6.800	6.940	6.940	1,769,880
2022-07-18	6.600	6.860	6.600	6.830	6.830	2,346,660
2022-07-15	6.840	6.890	6.590	6.590	6.590	2,645,620
2022-07-14	7.050	7.050	6.890	6.890	6.890	1,519,000
2022-07-13	6.940	7.060	6.880	7.040	7.000	1,353,940
2022-07-12	7.110	7.110	6.900	6.930	6.891	1,970,440
2022-07-11	7.100	7.120	7.020	7.100	7.060	1,071,020
2022-07-08	7.070	7.180	7.050	7.110	7.070	1,158,128
2022-07-07	7.060	7.260	7.060	7.070	7.030	1,459,708
2022-07-06	7.120	7.190	7.030	7.160	7.119	2,039,382
2022-07-05	7.250	7.330	7.100	7.180	7.139	2,585,340
2022-07-04	7.480	7.480	7.200	7.250	7.209	2,407,988
2022-07-01	7.320	7.540	7.250	7.370	7.328	4,045,908
2022-06-30	7.170	7.290	7.110	7.290	7.249	2,658,420
2022-06-29	7.110	7.250	7.020	7.170	7.129	3,329,600
2022-06-28	6.980	7.210	6.950	7.120	7.080	2,283,980
2022-06-27	6.920	7.060	6.900	6.960	6.921	2,380,180
2022-06-24	6.930	6.980	6.890	6.940	6.901	1,635,284
2022-06-23	6.830	6.970	6.810	6.970	6.930	2,064,804
2022-06-22	6.950	6.980	6.810	6.840	6.801	2,001,729
2022-06-21	6.780	7.000	6.780	6.950	6.911	2,961,569
2022-06-20	6.750	6.840	6.720	6.830	6.791	1,880,500
2022-06-17	6.800	7.040	6.750	6.780	6.742	3,509,760
2022-06-16	6.680	6.870	6.650	6.810	6.771	2,433,320
2022-06-15	6.650	6.750	6.640	6.680	6.642	1,936,440
2022-06-14	6.600	6.660	6.440	6.660	6.622	1,951,840
2022-06-13	6.670	6.800	6.560	6.660	6.622	1,643,040
2022-06-10	6.610	6.690	6.550	6.670	6.632	1,391,040
2022-06-09	6.770	6.790	6.590	6.610	6.572	1,711,240
2022-06-08	6.810	6.850	6.580	6.760	6.722	2,049,120
2022-06-07	6.840	6.920	6.730	6.810	6.771	1,538,800
2022-06-06	6.730	6.940	6.730	6.840	6.801	1,993,300
2022-06-02	6.840	6.850	6.650	6.760	6.722	1,425,000
2022-06-01	6.760	6.870	6.720	6.810	6.771	1,646,600
2022-05-31	6.740	6.810	6.680	6.770	6.732	2,507,900
2022-05-30	6.880	6.900	6.710	6.760	6.722	2,030,462
2022-05-27	6.750	6.870	6.650	6.820	6.781	4,451,000
2022-05-26	6.610	6.780	6.580	6.710	6.672	1,759,600
2022-05-25	6.400	6.660	6.400	6.640	6.602	2,179,800
2022-05-24	6.800	6.830	6.410	6.410	6.374	2,583,100
2022-05-23	6.740	6.830	6.680	6.780	6.742	1,461,444
2022-05-20	6.720	6.760	6.630	6.740	6.702	1,719,260
2022-05-19	6.590	6.710	6.520	6.670	6.632	1,934,478
2022-05-18	6.600	6.950	6.560	6.670	6.632	3,320,100
2022-05-17	6.650	6.690	6.500	6.540	6.503	1,746,680
2022-05-16	6.630	6.700	6.600	6.690	6.652	1,911,100
2022-05-13	6.660	6.710	6.530	6.620	6.582	1,945,600
2022-05-12	6.470	6.690	6.450	6.680	6.642	3,055,040

← NewerPage 18 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.