LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.150	10.310	9.920	10.040	8.948	31,302,931
2024-04-24	10.380	10.480	10.180	10.250	9.135	30,776,361
2024-04-23	10.610	10.740	10.340	10.380	9.251	28,605,234
2024-04-22	10.700	11.010	9.970	10.870	9.688	44,747,235
2024-04-19	10.820	11.090	10.700	10.810	9.634	35,874,289
2024-04-18	10.770	11.330	10.700	11.110	9.902	51,315,440
2024-04-17	10.310	10.890	10.310	10.700	9.536	41,031,192
2024-04-16	11.000	11.220	10.150	10.300	9.180	52,503,918
2024-04-15	11.020	11.740	10.510	11.280	10.053	69,554,741
2024-04-12	10.660	11.380	10.580	11.020	9.822	59,165,210
2024-04-11	10.250	10.900	10.140	10.820	9.643	46,507,976
2024-04-10	10.240	10.670	10.190	10.400	9.269	38,377,416
2024-04-09	9.920	10.690	9.900	10.390	9.260	44,277,829
2024-04-08	10.160	10.320	9.990	10.040	8.948	31,430,454
2024-04-03	9.990	10.050	9.880	10.030	8.939	17,213,864
2024-04-02	10.100	10.280	9.990	10.040	8.948	24,955,988
2024-04-01	10.060	10.250	9.930	10.150	9.046	32,028,877
2024-03-29	9.780	10.100	9.720	10.080	8.984	21,424,669
2024-03-28	9.500	9.830	9.490	9.770	8.707	23,809,857
2024-03-27	9.680	9.880	9.570	9.570	8.529	24,207,053
2024-03-26	9.480	9.750	9.340	9.750	8.690	23,381,474
2024-03-25	9.400	9.660	9.320	9.490	8.458	18,861,992
2024-03-22	9.700	9.740	9.460	9.510	8.476	20,199,685
2024-03-21	9.630	9.830	9.580	9.740	8.681	24,897,972
2024-03-20	9.630	9.710	9.600	9.630	8.583	17,351,931
2024-03-19	9.770	9.770	9.580	9.620	8.574	24,191,823
2024-03-18	9.730	9.800	9.660	9.750	8.690	26,594,102
2024-03-15	9.780	9.880	9.610	9.730	8.672	30,219,333
2024-03-14	9.450	10.180	9.450	9.750	8.690	56,325,021
2024-03-13	9.500	9.650	9.320	9.440	8.413	29,276,039
2024-03-12	9.640	9.790	9.380	9.600	8.556	51,002,164
2024-03-11	9.310	9.510	9.230	9.500	8.467	27,482,015
2024-03-08	9.420	9.420	9.180	9.280	8.271	28,614,210
2024-03-07	9.220	9.590	9.160	9.450	8.422	45,295,856
2024-03-06	9.150	9.270	9.030	9.230	8.226	24,676,333
2024-03-05	8.980	9.250	8.890	9.200	8.199	33,286,302
2024-03-04	8.900	9.080	8.900	8.980	8.003	18,198,618
2024-03-01	8.950	8.990	8.810	8.940	7.968	20,241,666
2024-02-29	8.760	8.990	8.730	8.990	8.012	24,289,447
2024-02-28	9.220	9.420	8.860	8.860	7.896	39,340,874
2024-02-27	9.180	9.310	9.100	9.270	8.262	27,664,671
2024-02-26	9.180	9.290	9.130	9.200	8.199	27,216,624
2024-02-23	9.410	9.450	9.160	9.290	8.280	39,417,203
2024-02-22	9.330	9.650	9.300	9.480	8.449	49,692,365
2024-02-21	9.060	9.580	8.970	9.500	8.467	60,512,471
2024-02-20	9.090	9.200	8.920	9.130	8.137	31,901,857
2024-02-19	9.430	9.440	9.040	9.190	8.191	55,331,612
2024-02-08	8.590	9.150	8.440	9.110	8.119	49,099,148
2024-02-07	8.880	8.900	8.400	8.590	7.656	46,201,048
2024-02-06	8.180	9.150	7.720	8.960	7.986	58,520,361
2024-02-05	8.930	9.000	8.510	8.580	7.647	61,994,645
2024-02-02	8.250	8.970	8.210	8.970	7.994	71,302,705
2024-02-01	8.490	8.600	8.050	8.150	7.264	30,479,039
2024-01-31	8.550	8.970	8.440	8.660	7.718	32,634,842
2024-01-30	8.520	9.330	8.370	8.740	7.789	35,558,338
2024-01-29	9.020	9.070	8.550	8.600	7.665	33,924,435
2024-01-26	9.000	9.360	8.930	9.100	8.110	43,882,384
2024-01-25	9.100	9.180	8.820	9.130	8.137	49,727,659
2024-01-24	9.100	9.340	8.900	9.310	8.297	65,515,572
2024-01-23	8.850	9.150	8.440	8.970	7.994	51,283,757

← NewerPage 11 of 21 · 1,216 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.