LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.590	8.680	8.260	8.290	7.655	10,837,968
2024-07-23	8.740	8.820	8.590	8.610	7.951	5,939,719
2024-07-22	8.700	8.800	8.630	8.750	8.080	6,261,394
2024-07-19	8.710	8.750	8.650	8.690	8.024	5,241,929
2024-07-18	8.720	8.790	8.520	8.770	8.098	11,177,392
2024-07-17	8.850	8.880	8.680	8.800	8.126	7,731,020
2024-07-16	8.970	9.010	8.780	8.830	8.154	8,509,383
2024-07-15	9.070	9.070	8.910	8.950	8.264	7,940,952
2024-07-12	9.110	9.280	9.080	9.090	8.394	11,992,362
2024-07-11	8.960	9.140	8.920	9.130	8.431	12,549,700
2024-07-10	9.000	9.010	8.860	8.870	8.191	7,231,600
2024-07-09	8.890	9.050	8.800	9.040	8.348	10,522,135
2024-07-08	8.950	9.100	8.880	8.910	8.228	8,345,500
2024-07-05	8.900	8.990	8.780	8.960	8.274	6,176,016
2024-07-04	9.060	9.060	8.860	8.910	8.228	10,121,417
2024-07-03	8.980	9.150	8.960	9.110	8.412	13,660,317
2024-07-02	8.980	9.050	8.910	8.980	8.292	8,486,846
2024-07-01	8.760	8.990	8.750	8.980	8.292	11,614,735
2024-06-28	8.630	8.770	8.620	8.760	8.089	7,632,778
2024-06-27	8.680	8.810	8.600	8.620	7.960	7,312,385
2024-06-26	8.580	8.730	8.530	8.720	8.052	6,866,880
2024-06-25	8.500	8.790	8.500	8.690	8.024	11,814,742
2024-06-24	8.770	8.780	8.430	8.430	7.784	8,560,660
2024-06-21	8.780	8.890	8.730	8.830	8.154	3,728,483
2024-06-20	8.980	9.020	8.780	8.800	8.126	6,486,768
2024-06-19	9.050	9.060	8.950	9.000	8.311	5,587,550
2024-06-18	8.970	9.050	8.930	9.050	8.357	5,619,990
2024-06-17	8.900	8.980	8.850	8.950	8.264	4,680,760
2024-06-14	8.780	9.010	8.780	8.920	8.237	8,298,967
2024-06-13	8.910	8.940	8.800	8.810	8.135	6,754,600
2024-06-12	8.850	8.940	8.830	8.910	8.228	5,691,006
2024-06-11	8.950	8.950	8.790	8.860	8.181	6,038,786
2024-06-07	8.950	9.040	8.880	8.990	8.301	6,524,286
2024-06-06	9.100	9.160	8.850	8.880	8.200	10,908,838
2024-06-05	9.170	9.240	9.090	9.100	8.403	6,194,650
2024-06-04	9.020	9.180	8.950	9.180	8.477	8,151,980
2024-06-03	9.250	9.290	9.010	9.080	8.384	11,162,594
2024-05-31	9.250	9.330	9.240	9.270	8.560	5,166,500
2024-05-30	9.380	9.380	9.250	9.270	8.560	9,135,004
2024-05-29	9.300	9.480	9.280	9.440	8.717	12,318,120
2024-05-28	9.350	9.430	9.230	9.320	8.606	8,744,361
2024-05-27	9.240	9.350	9.190	9.350	8.634	8,008,420
2024-05-24	9.250	9.320	9.200	9.210	8.505	9,166,460
2024-05-23	9.580	9.580	9.250	9.270	8.560	19,197,435
2024-05-22	9.790	9.790	9.570	9.620	8.883	19,231,585
2024-05-21	9.800	9.970	9.700	9.800	9.049	22,125,250
2024-05-20	10.000	10.070	9.760	9.890	9.132	37,400,253
2024-05-17	10.100	10.100	9.900	10.050	8.957	14,743,490
2024-05-16	9.930	10.170	9.910	10.070	8.975	21,903,185
2024-05-15	10.010	10.050	9.850	9.880	8.805	13,329,702
2024-05-14	10.070	10.120	9.980	10.040	8.948	15,348,329
2024-05-13	10.010	10.140	9.810	10.070	8.975	18,576,411
2024-05-10	9.880	10.120	9.880	10.010	8.921	28,108,816
2024-05-09	9.780	9.900	9.750	9.870	8.797	14,043,218
2024-05-08	9.860	9.880	9.700	9.730	8.672	15,790,985
2024-05-07	9.810	9.990	9.800	9.910	8.832	18,231,175
2024-05-06	10.020	10.060	9.800	9.860	8.788	24,969,635
2024-04-30	10.200	10.200	9.800	10.000	8.912	30,414,050
2024-04-29	10.060	10.270	9.950	10.240	9.126	27,345,876
2024-04-26	10.010	10.280	9.970	10.120	9.019	30,837,345

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.3500 CNY
2025-05-23	0.3500 CNY
2024-05-20	0.3500 CNY
2023-07-12	0.2500 CNY
2021-05-18	0.2000 CNY
2020-06-10	0.1200 CNY
2019-06-10	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.