LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.090	8.260	8.070	8.240	7.344	9,132,229
2023-10-26	8.010	8.130	7.970	8.120	7.237	9,709,133
2023-10-25	8.030	8.350	8.030	8.140	7.255	14,465,492
2023-10-24	7.840	8.090	7.800	8.010	7.139	21,436,542
2023-10-23	8.180	8.270	8.110	8.180	7.290	10,229,156
2023-10-20	8.220	8.330	8.180	8.190	7.299	7,030,278
2023-10-19	8.260	8.400	8.220	8.260	7.362	6,536,759
2023-10-18	8.480	8.490	8.280	8.320	7.415	10,186,832
2023-10-17	8.490	8.600	8.440	8.520	7.593	5,842,495
2023-10-16	8.580	8.600	8.440	8.500	7.576	8,010,963
2023-10-13	8.690	8.690	8.470	8.600	7.665	8,648,882
2023-10-12	8.660	8.730	8.630	8.710	7.763	7,405,889
2023-10-11	8.720	8.730	8.600	8.630	7.691	8,177,996
2023-10-10	8.830	8.870	8.700	8.710	7.763	8,848,760
2023-10-09	9.160	9.160	8.730	8.750	7.798	21,763,092
2023-09-28	9.140	9.350	9.130	9.320	8.306	16,737,678
2023-09-27	9.120	9.140	9.040	9.110	8.119	11,252,640
2023-09-26	9.120	9.220	9.050	9.100	8.110	11,786,550
2023-09-25	9.150	9.150	9.040	9.130	8.137	11,806,992
2023-09-22	9.100	9.190	9.010	9.180	8.182	16,047,726
2023-09-21	9.320	9.360	9.090	9.100	8.110	15,016,747
2023-09-20	9.820	9.880	9.320	9.340	8.324	25,948,323
2023-09-19	10.180	10.190	9.860	9.880	8.805	19,156,376
2023-09-18	10.130	10.300	10.110	10.240	9.126	20,159,884
2023-09-15	10.040	10.240	10.030	10.100	9.002	14,668,270
2023-09-14	10.280	10.310	9.930	10.040	8.948	11,880,043
2023-09-13	10.300	10.370	10.140	10.230	9.117	8,904,525
2023-09-12	10.380	10.440	10.300	10.330	9.207	9,045,100
2023-09-11	10.210	10.440	10.210	10.380	9.251	14,668,802
2023-09-08	10.230	10.350	10.110	10.270	9.153	10,277,975
2023-09-07	10.240	10.460	10.230	10.270	9.153	14,553,255
2023-09-06	10.330	10.390	10.180	10.290	9.171	10,327,654
2023-09-05	10.190	10.460	10.180	10.300	9.180	16,324,280
2023-09-04	9.950	10.260	9.950	10.230	9.117	17,394,118
2023-09-01	9.890	9.960	9.860	9.910	8.832	7,809,763
2023-08-31	9.900	9.930	9.770	9.820	8.752	7,535,641
2023-08-30	10.010	10.040	9.870	9.930	8.850	9,016,896
2023-08-29	9.740	10.020	9.680	9.990	8.904	10,974,690
2023-08-28	10.090	10.130	9.700	9.750	8.690	11,745,590
2023-08-25	9.850	9.940	9.600	9.670	8.618	9,011,545
2023-08-24	9.790	10.010	9.740	9.900	8.823	7,819,300
2023-08-23	9.970	10.000	9.780	9.790	8.725	7,254,365
2023-08-22	10.000	10.050	9.770	10.030	8.939	11,074,492
2023-08-21	10.100	10.190	9.970	9.970	8.886	8,440,849
2023-08-18	10.430	10.490	10.100	10.110	9.010	11,238,900
2023-08-17	10.420	10.490	10.220	10.460	9.322	9,225,087
2023-08-16	10.830	10.840	10.420	10.440	9.305	13,216,762
2023-08-15	10.770	10.970	10.670	10.740	9.572	19,447,627
2023-08-14	10.530	10.940	10.400	10.780	9.608	18,477,673
2023-08-11	10.630	11.050	10.560	10.620	9.465	19,902,687
2023-08-10	10.420	10.700	10.380	10.660	9.501	8,645,951
2023-08-09	10.810	10.820	10.440	10.450	9.314	16,003,032
2023-08-08	10.770	10.870	10.680	10.860	9.679	8,455,316
2023-08-07	10.700	10.840	10.620	10.770	9.599	8,903,806
2023-08-04	10.850	10.920	10.700	10.710	9.545	10,776,384
2023-08-03	10.850	10.890	10.740	10.800	9.625	7,534,942
2023-08-02	11.030	11.050	10.790	10.850	9.670	10,215,207
2023-08-01	11.100	11.170	10.980	11.000	9.804	12,417,896
2023-07-31	10.860	11.190	10.850	11.130	9.920	22,732,586
2023-07-28	10.750	10.840	10.610	10.830	9.652	10,303,226

← NewerPage 13 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.