LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.400	9.780	8.850	8.930	7.959	78,781,117
2024-01-19	8.240	9.050	8.110	9.050	8.066	30,880,007
2024-01-18	8.330	8.340	8.000	8.230	7.335	27,667,329
2024-01-17	8.840	8.890	8.390	8.460	7.540	33,048,957
2024-01-16	8.670	9.120	8.540	8.830	7.870	54,080,378
2024-01-15	8.220	8.700	8.150	8.670	7.727	42,791,205
2024-01-12	8.400	8.410	8.220	8.220	7.326	15,963,700
2024-01-11	8.380	8.570	8.350	8.410	7.495	18,314,775
2024-01-10	8.600	8.600	8.260	8.430	7.513	25,484,454
2024-01-09	8.160	8.880	8.160	8.620	7.683	39,314,855
2024-01-08	8.180	8.390	8.150	8.190	7.299	13,031,580
2024-01-05	8.350	8.470	8.160	8.220	7.326	12,816,116
2024-01-04	8.330	8.410	8.280	8.390	7.478	14,315,934
2024-01-03	8.190	8.360	8.180	8.360	7.451	14,607,063
2024-01-02	8.100	8.340	8.090	8.230	7.335	16,002,022
2023-12-29	8.070	8.210	8.030	8.090	7.210	10,790,114
2023-12-28	7.740	8.060	7.680	8.040	7.166	12,679,117
2023-12-27	7.700	7.770	7.670	7.760	6.916	5,979,082
2023-12-26	7.690	7.770	7.650	7.700	6.863	7,364,773
2023-12-25	7.820	7.840	7.620	7.700	6.863	9,315,492
2023-12-22	8.010	8.080	7.810	7.840	6.987	12,588,003
2023-12-21	7.910	8.070	7.810	8.040	7.166	13,456,400
2023-12-20	8.220	8.240	7.920	7.940	7.076	17,397,950
2023-12-19	7.960	8.440	7.960	8.200	7.308	23,132,724
2023-12-18	8.240	8.340	7.920	7.950	7.085	13,317,700
2023-12-15	8.270	8.380	8.200	8.260	7.362	9,809,502
2023-12-14	8.160	8.320	8.160	8.260	7.362	10,162,500
2023-12-13	8.230	8.280	8.120	8.150	7.264	6,881,755
2023-12-12	8.050	8.270	8.030	8.230	7.335	10,125,517
2023-12-11	7.990	8.060	7.880	8.050	7.175	8,990,970
2023-12-08	8.180	8.220	8.000	8.030	7.157	13,062,670
2023-12-07	8.220	8.320	8.170	8.200	7.308	7,430,192
2023-12-06	8.220	8.300	8.120	8.250	7.353	9,086,900
2023-12-05	8.340	8.380	8.250	8.250	7.353	9,337,981
2023-12-04	8.340	8.400	8.310	8.360	7.451	8,774,574
2023-12-01	8.360	8.470	8.310	8.350	7.442	13,922,288
2023-11-30	8.230	8.420	8.190	8.390	7.478	14,055,670
2023-11-29	8.340	8.360	8.220	8.230	7.335	6,068,989
2023-11-28	8.280	8.350	8.200	8.350	7.442	8,289,228
2023-11-27	8.400	8.450	8.250	8.300	7.397	10,566,715
2023-11-24	8.300	8.390	8.260	8.270	7.371	8,357,891
2023-11-23	8.270	8.350	8.200	8.320	7.415	8,254,101
2023-11-22	8.270	8.430	8.270	8.320	7.415	12,945,757
2023-11-21	8.340	8.390	8.270	8.300	7.397	10,009,901
2023-11-20	8.180	8.320	8.160	8.300	7.397	13,449,990
2023-11-17	8.150	8.180	8.080	8.160	7.273	9,815,990
2023-11-16	8.170	8.260	8.120	8.200	7.308	15,147,064
2023-11-15	8.180	8.220	8.140	8.170	7.281	7,253,993
2023-11-14	8.130	8.180	8.080	8.140	7.255	5,688,296
2023-11-13	8.030	8.120	8.030	8.110	7.228	7,567,000
2023-11-10	8.060	8.090	7.970	8.030	7.157	6,894,900
2023-11-09	8.150	8.230	8.080	8.090	7.210	8,013,375
2023-11-08	8.160	8.200	8.070	8.160	7.273	10,809,861
2023-11-07	8.180	8.190	8.010	8.110	7.228	12,225,082
2023-11-06	8.100	8.210	8.050	8.170	7.281	10,758,783
2023-11-03	8.020	8.080	8.010	8.060	7.183	6,613,303
2023-11-02	8.110	8.160	8.020	8.020	7.148	7,787,854
2023-11-01	8.170	8.220	8.080	8.110	7.228	6,939,900
2023-10-31	8.300	8.320	8.090	8.170	7.281	8,642,082
2023-10-30	8.220	8.310	8.190	8.260	7.362	8,539,693

← NewerPage 12 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.