LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.660	10.850	10.620	10.750	9.581	11,802,705
2023-07-26	10.720	10.900	10.610	10.700	9.536	9,743,757
2023-07-25	10.650	10.830	10.640	10.720	9.554	9,409,764
2023-07-24	10.650	10.750	10.530	10.590	9.438	6,378,289
2023-07-21	10.600	10.770	10.490	10.650	9.492	8,818,053
2023-07-20	10.640	10.810	10.580	10.640	9.483	10,496,690
2023-07-19	10.580	10.730	10.550	10.640	9.483	6,828,092
2023-07-18	10.690	10.740	10.570	10.610	9.456	7,332,722
2023-07-17	10.710	10.810	10.500	10.720	9.554	9,663,601
2023-07-14	10.840	10.900	10.700	10.740	9.572	13,300,752
2023-07-13	11.010	11.090	10.700	10.870	9.688	20,627,403
2023-07-12	10.920	11.270	10.910	11.090	9.884	22,273,173
2023-07-11	11.280	11.290	11.060	11.170	9.732	15,448,654
2023-07-10	11.110	11.500	11.000	11.330	9.872	25,668,245
2023-07-07	10.880	11.120	10.880	11.000	9.584	8,533,090
2023-07-06	10.950	11.090	10.890	10.960	9.549	7,383,315
2023-07-05	11.090	11.170	10.980	11.000	9.584	8,093,905
2023-07-04	11.080	11.200	10.970	11.120	9.689	12,840,337
2023-07-03	10.840	11.230	10.840	11.060	9.637	20,147,870
2023-06-30	10.760	10.920	10.680	10.880	9.480	10,130,638
2023-06-29	10.660	10.880	10.660	10.720	9.340	9,463,799
2023-06-28	10.810	10.980	10.680	10.790	9.401	12,157,388
2023-06-27	10.560	11.150	10.530	10.940	9.532	20,785,146
2023-06-26	10.710	10.860	10.390	10.450	9.105	12,010,215
2023-06-21	11.030	11.220	10.680	10.720	9.340	14,861,785
2023-06-20	11.190	11.230	10.900	10.950	9.541	17,680,644
2023-06-19	11.200	11.550	11.110	11.220	9.776	13,094,417
2023-06-16	11.160	11.360	11.110	11.270	9.820	10,284,335
2023-06-15	11.160	11.260	11.040	11.180	9.741	11,089,734
2023-06-14	11.190	11.290	11.110	11.160	9.724	11,984,105
2023-06-13	11.130	11.440	11.110	11.200	9.759	13,357,252
2023-06-12	11.130	11.260	11.060	11.130	9.698	11,866,860
2023-06-09	11.080	11.280	10.980	11.180	9.741	16,996,901
2023-06-08	11.140	11.200	10.880	11.180	9.741	23,326,477
2023-06-07	10.470	11.160	10.430	11.040	9.619	32,617,949
2023-06-06	10.560	10.680	10.410	10.470	9.122	14,105,428
2023-06-05	10.320	10.660	10.320	10.600	9.236	19,665,038
2023-06-02	10.460	10.520	10.280	10.310	8.983	14,967,249
2023-06-01	10.470	10.630	10.380	10.550	9.192	22,810,791
2023-05-31	9.910	10.510	9.910	10.480	9.131	29,843,202
2023-05-30	9.820	9.990	9.770	9.990	8.704	7,156,643
2023-05-29	9.830	9.890	9.790	9.830	8.565	5,223,654
2023-05-26	9.640	9.870	9.640	9.830	8.565	7,435,809
2023-05-25	9.710	9.790	9.490	9.660	8.417	8,238,166
2023-05-24	9.740	9.860	9.710	9.760	8.504	5,685,809
2023-05-23	9.900	9.940	9.790	9.790	8.530	8,634,193
2023-05-22	9.750	9.940	9.700	9.920	8.643	8,384,423
2023-05-19	9.700	9.820	9.620	9.790	8.530	6,907,584
2023-05-18	9.810	9.850	9.660	9.720	8.469	6,132,085
2023-05-17	9.700	9.890	9.690	9.800	8.539	5,067,508
2023-05-16	9.940	9.970	9.740	9.750	8.495	9,325,067
2023-05-15	9.820	10.050	9.700	9.990	8.704	12,886,582
2023-05-12	9.880	10.030	9.700	9.800	8.539	12,534,523
2023-05-11	9.720	9.920	9.700	9.880	8.608	11,293,622
2023-05-10	9.660	9.770	9.580	9.730	8.478	11,355,155
2023-05-09	9.850	9.890	9.680	9.690	8.443	16,759,911
2023-05-08	10.300	10.320	9.780	9.890	8.617	28,260,611
2023-05-05	10.430	10.490	10.240	10.350	9.018	21,997,585
2023-05-04	11.200	11.200	10.360	10.460	9.114	49,018,308
2023-04-28	11.490	11.720	11.160	11.510	10.029	31,553,824

← NewerPage 14 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.