Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.700	6.790	6.500	6.580	6.543	3,526,740
2022-05-10	6.560	6.730	6.550	6.710	6.672	4,125,800
2022-05-09	6.270	6.820	6.210	6.820	6.781	1,904,760
2022-05-06	6.180	6.300	6.100	6.200	6.165	1,730,180
2022-05-05	6.250	6.370	6.060	6.300	6.264	2,092,300
2022-04-29	5.990	6.380	5.960	6.250	6.215	2,482,920
2022-04-28	6.100	6.330	5.860	5.960	5.926	3,589,000
2022-04-27	6.050	6.250	5.930	6.230	6.195	3,003,640
2022-04-26	6.730	6.740	6.210	6.250	6.215	2,848,480
2022-04-25	7.150	7.240	6.660	6.670	6.632	3,435,240
2022-04-22	7.150	7.380	7.080	7.240	7.199	2,249,040
2022-04-21	7.530	7.570	7.150	7.150	7.109	3,346,300
2022-04-20	7.510	7.760	7.500	7.570	7.527	2,335,900
2022-04-19	7.400	7.610	7.390	7.600	7.557	2,031,782
2022-04-18	7.260	7.530	7.260	7.430	7.388	2,358,180
2022-04-15	7.700	7.730	7.340	7.360	7.318	3,703,840
2022-04-14	7.700	7.810	7.670	7.740	7.696	1,962,580
2022-04-13	7.890	7.890	7.700	7.720	7.676	1,951,200
2022-04-12	7.580	7.910	7.560	7.890	7.845	3,228,100
2022-04-11	7.830	7.940	7.590	7.630	7.587	3,183,600
2022-04-08	7.930	7.950	7.690	7.860	7.815	2,879,100
2022-04-07	8.050	8.100	7.840	7.930	7.885	3,300,600
2022-04-06	7.740	8.160	7.740	8.060	8.014	4,873,300
2022-04-01	7.920	7.940	7.730	7.800	7.756	3,754,320
2022-03-31	7.850	8.030	7.810	7.910	7.865	3,686,700
2022-03-30	8.160	8.200	7.780	7.900	7.855	5,620,240
2022-03-29	8.260	8.450	8.100	8.150	8.104	4,826,865
2022-03-28	8.080	8.480	8.020	8.350	8.303	6,191,712
2022-03-25	8.100	8.390	8.100	8.130	8.084	6,591,092
2022-03-24	8.330	8.470	8.040	8.060	8.014	7,052,180
2022-03-23	8.610	8.690	8.200	8.350	8.303	9,926,220
2022-03-22	8.980	8.990	8.610	8.730	8.680	9,298,167
2022-03-21	8.760	9.150	8.710	9.050	8.999	12,092,987
2022-03-18	8.870	9.130	8.760	8.910	8.859	12,408,012
2022-03-17	9.170	9.490	8.900	9.010	8.959	23,465,757
2022-03-16	8.460	9.170	8.410	9.170	9.118	13,003,277
2022-03-15	8.780	9.070	8.340	8.340	8.293	19,988,566
2022-03-14	8.210	9.000	8.130	9.000	8.949	21,567,170
2022-03-11	8.030	8.230	7.710	8.180	8.134	8,397,420
2022-03-10	7.950	8.370	7.950	8.190	8.144	12,671,420
2022-03-09	9.150	9.490	7.940	8.400	8.352	22,876,000
2022-03-08	9.140	9.580	8.820	8.820	8.770	12,212,680
2022-03-07	8.010	8.710	7.970	8.710	8.661	5,821,820
2022-03-04	8.220	8.360	7.880	7.920	7.875	2,941,780
2022-03-03	8.110	8.350	8.100	8.240	8.193	3,620,740
2022-03-02	8.180	8.330	8.060	8.120	8.074	2,195,880
2022-03-01	8.080	8.230	8.010	8.180	8.134	2,962,720
2022-02-28	7.920	8.210	7.800	8.080	8.034	2,875,806
2022-02-25	7.860	7.970	7.780	7.880	7.835	2,053,000
2022-02-24	7.990	8.060	7.750	7.880	7.835	3,724,600
2022-02-23	8.210	8.300	7.960	8.030	7.984	3,396,212
2022-02-22	8.120	8.500	8.070	8.170	8.124	4,815,210
2022-02-21	7.780	8.160	7.740	8.160	8.114	3,772,900
2022-02-18	7.900	7.940	7.700	7.780	7.736	2,808,360
2022-02-17	7.800	8.040	7.750	7.990	7.945	4,425,820
2022-02-16	7.580	8.380	7.550	7.920	7.875	6,003,760
2022-02-15	7.540	7.790	7.470	7.620	7.577	3,303,822
2022-02-14	7.260	7.550	7.170	7.540	7.497	2,942,700
2022-02-11	7.410	7.420	7.170	7.200	7.159	1,490,200
2022-02-10	7.370	7.450	7.330	7.430	7.388	1,276,620

← NewerPage 19 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.