LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.490	11.590	11.250	11.500	10.020	22,183,419
2023-04-26	11.280	11.700	11.230	11.490	10.011	33,737,338
2023-04-25	11.300	11.350	10.920	11.090	9.663	21,631,324
2023-04-24	11.280	11.580	10.800	11.420	9.950	30,034,680
2023-04-21	11.570	11.780	11.210	11.290	9.837	32,520,428
2023-04-20	11.870	11.870	11.560	11.640	10.142	35,448,312
2023-04-19	11.650	12.350	11.540	12.170	10.604	47,763,436
2023-04-18	11.910	11.990	11.460	11.590	10.098	28,166,637
2023-04-17	11.850	12.070	11.720	11.890	10.360	38,322,238
2023-04-14	12.110	12.430	11.820	11.850	10.325	58,653,960
2023-04-13	11.900	12.560	11.440	12.480	10.874	83,635,740
2023-04-12	11.310	11.650	11.180	11.430	9.959	30,327,303
2023-04-11	11.420	11.690	11.220	11.380	9.915	41,297,998
2023-04-10	11.060	11.420	10.970	11.290	9.837	34,139,241
2023-04-07	10.560	11.140	10.560	11.060	9.637	34,501,890
2023-04-06	10.790	10.820	10.500	10.540	9.183	22,358,943
2023-04-04	11.150	11.190	10.650	10.760	9.375	32,165,860
2023-04-03	11.080	11.180	11.020	11.110	9.680	25,719,752
2023-03-31	10.940	11.040	10.860	11.020	9.602	23,163,023
2023-03-30	10.760	10.970	10.700	10.960	9.549	28,035,246
2023-03-29	10.730	11.010	10.610	10.820	9.427	17,495,656
2023-03-28	10.880	11.040	10.690	10.730	9.349	17,155,708
2023-03-27	10.720	10.930	10.690	10.850	9.454	16,059,994
2023-03-24	10.660	10.790	10.620	10.710	9.332	12,081,493
2023-03-23	10.690	10.750	10.580	10.690	9.314	10,305,597
2023-03-22	10.860	10.960	10.680	10.760	9.375	12,568,016
2023-03-21	10.460	10.910	10.410	10.830	9.436	22,762,840
2023-03-20	10.430	10.600	10.380	10.460	9.114	11,984,900
2023-03-17	10.490	10.680	10.390	10.440	9.096	12,116,727
2023-03-16	10.840	10.850	10.340	10.340	9.009	13,135,559
2023-03-15	10.850	10.940	10.680	10.690	9.314	10,323,146
2023-03-14	11.150	11.300	10.740	10.780	9.393	19,663,526
2023-03-13	11.060	11.370	11.010	11.370	9.907	15,939,532
2023-03-10	11.160	11.320	11.090	11.130	9.698	9,998,300
2023-03-09	11.520	11.540	11.160	11.240	9.793	10,252,583
2023-03-08	11.580	11.690	11.350	11.500	10.020	13,571,890
2023-03-07	11.710	11.810	11.400	11.430	9.959	16,952,848
2023-03-06	11.600	11.880	11.530	11.800	10.281	19,714,293
2023-03-03	11.490	11.750	11.490	11.580	10.090	13,145,886
2023-03-02	11.390	11.660	11.350	11.530	10.046	18,177,032
2023-03-01	11.350	11.400	11.200	11.390	9.924	14,949,677
2023-02-28	10.900	11.400	10.850	11.360	9.898	28,138,874
2023-02-27	10.660	10.980	10.590	10.890	9.488	12,752,966
2023-02-24	10.670	10.730	10.530	10.660	9.288	6,062,988
2023-02-23	10.770	10.900	10.660	10.700	9.323	6,625,441
2023-02-22	10.700	10.770	10.670	10.740	9.358	5,087,077
2023-02-21	10.770	10.870	10.700	10.770	9.384	7,441,630
2023-02-20	10.680	10.790	10.540	10.770	9.384	7,049,005
2023-02-17	10.600	10.900	10.580	10.690	9.314	8,827,845
2023-02-16	10.830	11.130	10.680	10.730	9.349	15,709,313
2023-02-15	11.060	11.060	10.850	10.880	9.480	9,937,839
2023-02-14	11.260	11.260	10.980	11.040	9.619	12,721,235
2023-02-13	11.000	11.300	10.950	11.260	9.811	19,179,613
2023-02-10	10.850	11.100	10.780	11.010	9.593	16,230,603
2023-02-09	10.750	10.990	10.610	10.900	9.497	10,794,292
2023-02-08	10.850	11.100	10.720	10.800	9.410	11,059,616
2023-02-07	11.150	11.160	10.700	10.840	9.445	15,795,847
2023-02-06	10.800	11.270	10.750	11.150	9.715	19,536,184
2023-02-03	10.980	11.040	10.810	10.980	9.567	14,235,610
2023-02-02	10.610	11.150	10.440	11.080	9.654	24,564,698

← NewerPage 15 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.