Leysen Jewellery Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.830 | 6.090 | 5.710 | 6.090 | 6.090 | 19,379,720 |
| 2025-04-25 | 5.980 | 6.060 | 5.930 | 5.940 | 5.940 | 19,292,540 |
| 2025-04-24 | 6.240 | 6.350 | 5.910 | 5.920 | 5.920 | 29,556,192 |
| 2025-04-23 | 6.800 | 6.900 | 6.160 | 6.180 | 6.180 | 49,283,757 |
| 2025-04-22 | 7.120 | 7.580 | 6.790 | 6.820 | 6.820 | 66,501,335 |
| 2025-04-21 | 6.450 | 6.970 | 6.420 | 6.970 | 6.970 | 37,298,092 |
| 2025-04-18 | 6.700 | 6.700 | 6.300 | 6.340 | 6.340 | 37,258,560 |
| 2025-04-17 | 6.200 | 6.790 | 6.200 | 6.790 | 6.790 | 19,707,740 |
| 2025-04-16 | 6.320 | 6.320 | 6.000 | 6.170 | 6.170 | 13,023,900 |
| 2025-04-15 | 6.200 | 6.320 | 6.090 | 6.230 | 6.230 | 13,199,080 |
| 2025-04-14 | 6.070 | 6.290 | 5.960 | 6.220 | 6.220 | 18,278,040 |
| 2025-04-11 | 6.160 | 6.400 | 6.060 | 6.060 | 6.060 | 23,225,185 |
| 2025-04-10 | 5.810 | 6.060 | 5.810 | 5.970 | 5.970 | 25,721,185 |
| 2025-04-09 | 5.300 | 5.800 | 5.000 | 5.670 | 5.670 | 27,537,240 |
| 2025-04-08 | 5.380 | 5.660 | 5.380 | 5.560 | 5.560 | 33,605,537 |
| 2025-04-07 | 5.980 | 6.110 | 5.980 | 5.980 | 5.980 | 5,000,100 |
| 2025-04-03 | 6.500 | 6.820 | 6.460 | 6.640 | 6.640 | 36,174,030 |
| 2025-04-02 | 6.390 | 6.720 | 6.240 | 6.620 | 6.620 | 37,696,110 |
| 2025-04-01 | 6.450 | 6.700 | 6.340 | 6.400 | 6.400 | 31,008,880 |
| 2025-03-31 | 6.250 | 6.850 | 6.250 | 6.550 | 6.550 | 42,723,885 |
| 2025-03-28 | 6.350 | 6.700 | 6.140 | 6.440 | 6.440 | 39,959,185 |
| 2025-03-27 | 6.060 | 6.130 | 5.940 | 6.110 | 6.110 | 20,508,600 |
| 2025-03-26 | 6.040 | 6.250 | 6.000 | 6.090 | 6.090 | 21,252,640 |
| 2025-03-25 | 6.000 | 6.280 | 5.920 | 6.030 | 6.030 | 31,107,300 |
| 2025-03-24 | 6.370 | 6.490 | 6.220 | 6.220 | 6.220 | 28,030,600 |
| 2025-03-21 | 7.460 | 7.480 | 6.910 | 6.910 | 6.910 | 38,906,455 |
| 2025-03-20 | 7.810 | 8.600 | 7.560 | 7.680 | 7.680 | 78,576,704 |
| 2025-03-19 | 7.510 | 7.900 | 7.380 | 7.900 | 7.900 | 51,728,459 |
| 2025-03-18 | 6.520 | 7.180 | 6.420 | 7.180 | 7.180 | 26,876,660 |
| 2025-03-17 | 6.520 | 6.610 | 6.430 | 6.530 | 6.530 | 35,157,165 |
| 2025-03-14 | 6.800 | 7.100 | 6.540 | 6.620 | 6.620 | 59,172,705 |
| 2025-03-13 | 6.100 | 6.750 | 6.100 | 6.750 | 6.750 | 32,523,060 |
| 2025-03-12 | 6.020 | 6.340 | 6.020 | 6.140 | 6.140 | 20,239,375 |
| 2025-03-11 | 5.730 | 6.050 | 5.720 | 5.980 | 5.980 | 18,706,180 |
| 2025-03-10 | 5.780 | 5.870 | 5.770 | 5.810 | 5.810 | 6,960,480 |
| 2025-03-07 | 5.840 | 5.990 | 5.770 | 5.800 | 5.800 | 10,243,910 |
| 2025-03-06 | 5.780 | 5.900 | 5.740 | 5.850 | 5.850 | 10,573,800 |
| 2025-03-05 | 5.870 | 5.920 | 5.690 | 5.820 | 5.820 | 10,373,300 |
| 2025-03-04 | 5.820 | 5.910 | 5.780 | 5.890 | 5.890 | 8,529,885 |
| 2025-03-03 | 5.760 | 5.860 | 5.710 | 5.780 | 5.780 | 6,952,060 |
| 2025-02-28 | 5.880 | 5.900 | 5.720 | 5.730 | 5.730 | 9,547,100 |
| 2025-02-27 | 5.940 | 5.970 | 5.790 | 5.890 | 5.890 | 11,233,940 |
| 2025-02-26 | 5.920 | 6.040 | 5.920 | 5.960 | 5.960 | 12,262,760 |
| 2025-02-25 | 6.060 | 6.260 | 5.990 | 6.030 | 6.030 | 18,364,940 |
| 2025-02-24 | 5.930 | 6.190 | 5.830 | 6.070 | 6.070 | 14,350,030 |
| 2025-02-21 | 6.070 | 6.090 | 5.960 | 5.990 | 5.990 | 15,698,180 |
| 2025-02-20 | 5.940 | 6.180 | 5.900 | 6.170 | 6.170 | 22,294,689 |
| 2025-02-19 | 5.950 | 6.060 | 5.870 | 5.930 | 5.930 | 10,955,180 |
| 2025-02-18 | 6.070 | 6.110 | 5.840 | 5.860 | 5.860 | 16,350,482 |
| 2025-02-17 | 6.000 | 6.150 | 5.870 | 6.110 | 6.110 | 22,541,169 |
| 2025-02-14 | 6.140 | 6.330 | 6.050 | 6.120 | 6.120 | 22,672,360 |
| 2025-02-13 | 6.350 | 6.370 | 6.100 | 6.170 | 6.170 | 35,015,930 |
| 2025-02-12 | 6.350 | 6.930 | 6.300 | 6.560 | 6.560 | 55,173,561 |
| 2025-02-11 | 5.760 | 6.300 | 5.730 | 6.300 | 6.300 | 10,405,260 |
| 2025-02-10 | 5.530 | 5.750 | 5.520 | 5.730 | 5.730 | 10,529,220 |
| 2025-02-07 | 5.510 | 5.580 | 5.460 | 5.510 | 5.510 | 9,822,180 |
| 2025-02-06 | 5.430 | 5.490 | 5.300 | 5.480 | 5.480 | 8,960,100 |
| 2025-02-05 | 5.450 | 5.500 | 5.370 | 5.440 | 5.440 | 8,581,140 |
| 2025-01-27 | 5.400 | 5.440 | 5.300 | 5.310 | 5.310 | 7,815,431 |
| 2025-01-24 | 5.220 | 5.420 | 5.170 | 5.390 | 5.390 | 8,299,220 |
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.