Leysen Jewellery Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.580 | 6.780 | 6.450 | 6.470 | 6.470 | 22,304,160 |
| 2024-10-28 | 6.460 | 6.660 | 6.450 | 6.620 | 6.620 | 18,098,800 |
| 2024-10-25 | 6.520 | 6.560 | 6.450 | 6.530 | 6.530 | 17,529,892 |
| 2024-10-24 | 6.720 | 6.750 | 6.480 | 6.510 | 6.510 | 27,240,277 |
| 2024-10-23 | 7.000 | 7.260 | 6.900 | 6.930 | 6.930 | 38,154,314 |
| 2024-10-22 | 6.610 | 7.450 | 6.520 | 7.100 | 7.100 | 48,227,797 |
| 2024-10-21 | 6.780 | 6.880 | 6.600 | 6.770 | 6.770 | 30,230,667 |
| 2024-10-18 | 6.930 | 7.040 | 6.630 | 6.780 | 6.780 | 36,432,534 |
| 2024-10-17 | 6.900 | 7.090 | 6.710 | 6.880 | 6.880 | 40,643,560 |
| 2024-10-16 | 6.680 | 7.590 | 6.610 | 7.110 | 7.110 | 57,926,520 |
| 2024-10-15 | 6.260 | 7.060 | 6.050 | 7.020 | 7.020 | 61,051,135 |
| 2024-10-14 | 6.150 | 6.600 | 5.830 | 6.420 | 6.420 | 56,319,720 |
| 2024-10-11 | 5.590 | 6.060 | 5.560 | 6.060 | 6.060 | 36,330,549 |
| 2024-10-10 | 5.500 | 5.670 | 5.370 | 5.510 | 5.510 | 17,858,563 |
| 2024-10-09 | 6.000 | 6.050 | 5.600 | 5.600 | 5.600 | 25,047,660 |
| 2024-10-08 | 6.660 | 6.770 | 5.800 | 6.220 | 6.220 | 52,882,172 |
| 2024-09-30 | 5.790 | 6.190 | 5.640 | 6.160 | 6.160 | 41,807,818 |
| 2024-09-27 | 5.540 | 5.680 | 5.460 | 5.640 | 5.640 | 23,410,080 |
| 2024-09-26 | 5.380 | 5.550 | 5.320 | 5.530 | 5.530 | 26,296,544 |
| 2024-09-25 | 5.400 | 5.750 | 5.360 | 5.450 | 5.450 | 35,793,045 |
| 2024-09-24 | 5.210 | 5.350 | 5.100 | 5.270 | 5.270 | 26,564,770 |
| 2024-09-23 | 5.190 | 5.400 | 5.110 | 5.220 | 5.220 | 30,627,890 |
| 2024-09-20 | 4.950 | 5.450 | 4.860 | 5.280 | 5.280 | 36,669,929 |
| 2024-09-19 | 4.850 | 4.980 | 4.510 | 4.950 | 4.950 | 20,859,800 |
| 2024-09-18 | 4.810 | 5.060 | 4.760 | 4.840 | 4.840 | 17,527,492 |
| 2024-09-13 | 5.000 | 5.240 | 4.880 | 4.930 | 4.930 | 27,256,292 |
| 2024-09-12 | 4.840 | 4.890 | 4.750 | 4.760 | 4.760 | 10,149,000 |
| 2024-09-11 | 4.910 | 4.950 | 4.810 | 4.900 | 4.900 | 8,151,600 |
| 2024-09-10 | 4.860 | 4.960 | 4.810 | 4.890 | 4.890 | 10,181,210 |
| 2024-09-09 | 4.900 | 4.920 | 4.720 | 4.870 | 4.870 | 14,437,092 |
| 2024-09-06 | 5.000 | 5.100 | 4.950 | 5.050 | 5.050 | 16,982,530 |
| 2024-09-05 | 5.000 | 5.010 | 4.910 | 4.990 | 4.990 | 13,219,070 |
| 2024-09-04 | 4.890 | 5.150 | 4.830 | 5.030 | 5.030 | 17,517,270 |
| 2024-09-03 | 4.960 | 5.010 | 4.880 | 4.940 | 4.940 | 11,696,140 |
| 2024-09-02 | 5.030 | 5.180 | 4.950 | 5.000 | 5.000 | 15,925,870 |
| 2024-08-30 | 4.900 | 5.140 | 4.840 | 5.070 | 5.070 | 19,023,000 |
| 2024-08-29 | 4.830 | 4.980 | 4.700 | 4.950 | 4.950 | 15,637,029 |
| 2024-08-28 | 4.940 | 5.080 | 4.860 | 4.900 | 4.900 | 17,572,920 |
| 2024-08-27 | 5.120 | 5.140 | 4.910 | 4.940 | 4.940 | 21,466,960 |
| 2024-08-26 | 5.360 | 5.440 | 5.210 | 5.240 | 5.240 | 19,680,900 |
| 2024-08-23 | 5.300 | 5.310 | 5.100 | 5.180 | 5.180 | 25,273,529 |
| 2024-08-22 | 5.520 | 5.700 | 5.400 | 5.510 | 5.510 | 31,419,700 |
| 2024-08-21 | 5.760 | 6.100 | 5.700 | 5.700 | 5.700 | 43,528,800 |
| 2024-08-20 | 5.930 | 5.970 | 5.630 | 5.670 | 5.670 | 41,989,620 |
| 2024-08-19 | 5.630 | 5.960 | 5.510 | 5.960 | 5.960 | 46,365,840 |
| 2024-08-16 | 5.670 | 5.810 | 5.330 | 5.420 | 5.420 | 29,870,400 |
| 2024-08-15 | 5.800 | 5.890 | 5.480 | 5.710 | 5.710 | 33,415,092 |
| 2024-08-14 | 5.720 | 6.050 | 5.720 | 5.970 | 5.970 | 36,651,312 |
| 2024-08-13 | 6.150 | 6.430 | 5.900 | 6.120 | 6.120 | 52,853,732 |
| 2024-08-12 | 5.870 | 6.440 | 5.430 | 6.020 | 6.020 | 56,909,362 |
| 2024-08-09 | 5.460 | 5.960 | 5.410 | 5.960 | 5.960 | 46,873,780 |
| 2024-08-08 | 5.450 | 5.520 | 5.250 | 5.420 | 5.420 | 32,193,100 |
| 2024-08-07 | 5.220 | 5.790 | 5.200 | 5.610 | 5.610 | 39,179,380 |
| 2024-08-06 | 5.510 | 5.700 | 5.510 | 5.510 | 5.510 | 38,677,150 |
| 2024-08-05 | 5.500 | 6.190 | 5.430 | 6.120 | 6.120 | 69,604,570 |
| 2024-08-02 | 5.180 | 5.630 | 5.050 | 5.630 | 5.630 | 43,911,160 |
| 2024-08-01 | 5.090 | 5.520 | 5.010 | 5.120 | 5.120 | 40,577,800 |
| 2024-07-31 | 5.100 | 5.190 | 4.900 | 5.060 | 5.060 | 41,337,600 |
| 2024-07-30 | 4.560 | 5.010 | 4.520 | 5.010 | 5.010 | 22,530,395 |
| 2024-07-29 | 4.500 | 4.590 | 4.460 | 4.550 | 4.550 | 12,406,000 |
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.