Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.410	7.500	7.380	7.400	7.358	1,237,300
2022-02-08	7.170	7.400	7.150	7.380	7.338	1,430,700
2022-02-07	7.200	7.310	7.070	7.170	7.129	1,587,374
2022-01-28	7.050	7.220	6.940	7.150	7.109	1,162,012
2022-01-27	7.190	7.250	6.930	6.960	6.921	1,549,160
2022-01-26	7.170	7.270	7.070	7.190	7.149	1,400,140
2022-01-25	7.300	7.440	7.030	7.040	7.000	1,965,380
2022-01-24	7.510	7.570	7.340	7.360	7.318	1,689,932
2022-01-21	7.480	7.630	7.300	7.520	7.477	3,005,380
2022-01-20	7.940	7.960	7.570	7.590	7.547	2,041,360
2022-01-19	7.710	7.940	7.700	7.910	7.865	1,947,440
2022-01-18	8.010	8.120	7.690	7.720	7.676	2,826,120
2022-01-17	8.010	8.190	7.930	8.020	7.974	2,293,120
2022-01-14	8.300	8.340	7.990	8.010	7.965	2,834,800
2022-01-13	8.370	8.400	8.130	8.300	8.253	2,964,320
2022-01-12	8.190	8.390	8.120	8.230	8.183	2,761,540
2022-01-11	8.060	8.570	8.060	8.230	8.183	4,311,140
2022-01-10	7.870	8.110	7.750	8.060	8.014	2,272,220
2022-01-07	8.050	8.280	7.840	7.840	7.796	2,961,700
2022-01-06	8.080	8.220	7.860	8.150	8.104	2,755,580
2022-01-05	7.990	8.050	7.840	8.000	7.955	2,429,820
2022-01-04	7.750	8.020	7.720	7.950	7.905	2,560,960
2021-12-31	7.940	8.000	7.800	7.800	7.756	2,183,340
2021-12-30	7.660	8.010	7.620	7.940	7.895	3,863,820
2021-12-29	7.580	7.850	7.500	7.650	7.607	3,097,900
2021-12-28	7.580	7.580	7.480	7.560	7.517	1,302,600
2021-12-27	7.450	7.610	7.380	7.580	7.537	2,049,780
2021-12-24	7.380	7.560	7.300	7.420	7.378	2,430,321
2021-12-23	7.500	7.590	7.350	7.360	7.318	2,068,660
2021-12-22	7.710	7.710	7.490	7.510	7.467	2,267,500
2021-12-21	7.500	7.720	7.470	7.690	7.646	2,885,420
2021-12-20	7.540	7.600	7.500	7.510	7.467	1,948,500
2021-12-17	7.530	7.640	7.460	7.510	7.467	1,558,860
2021-12-16	7.510	7.620	7.410	7.570	7.527	2,748,560
2021-12-15	7.400	7.670	7.370	7.570	7.527	3,687,779
2021-12-14	7.430	7.470	7.300	7.460	7.418	2,469,000
2021-12-13	7.490	7.510	7.390	7.440	7.398	2,558,120
2021-12-10	7.500	7.630	7.410	7.480	7.438	4,570,440
2021-12-09	7.750	8.040	7.600	7.670	7.626	5,417,000
2021-12-08	8.070	8.090	7.660	7.750	7.706	8,415,411
2021-12-07	7.130	7.820	7.040	7.820	7.776	6,008,611
2021-12-06	7.210	7.260	7.090	7.110	7.070	1,837,979
2021-12-03	7.470	7.470	7.020	7.280	7.239	4,622,340
2021-12-02	7.350	7.350	7.350	7.350	7.308	0
2021-12-01	7.050	7.440	7.010	7.350	7.308	4,480,999
2021-11-30	6.840	7.070	6.830	7.060	7.020	2,184,331
2021-11-29	6.940	6.990	6.800	6.810	6.771	1,082,480
2021-11-26	6.970	6.990	6.900	6.940	6.901	915,080
2021-11-25	7.060	7.090	6.980	6.990	6.950	1,007,040
2021-11-24	7.030	7.090	6.990	7.060	7.020	1,130,820
2021-11-23	7.060	7.070	6.960	7.020	6.980	1,238,800
2021-11-22	7.020	7.040	6.970	7.000	6.960	1,062,040
2021-11-19	7.000	7.100	6.950	7.030	6.990	1,068,820
2021-11-18	6.940	7.100	6.940	6.980	6.940	1,316,034
2021-11-17	6.880	7.030	6.870	7.010	6.970	1,412,820
2021-11-16	6.950	7.030	6.900	6.900	6.861	1,011,200
2021-11-15	6.880	7.010	6.850	6.960	6.921	1,396,920
2021-11-12	6.950	6.950	6.820	6.900	6.861	1,134,760
2021-11-11	6.850	6.950	6.810	6.900	6.861	1,136,199
2021-11-10	6.840	6.890	6.770	6.860	6.821	1,094,980

← NewerPage 20 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.