LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.460	10.610	10.380	10.590	9.227	14,185,375
2023-01-31	10.880	10.940	10.390	10.470	9.122	21,495,912
2023-01-30	11.520	11.590	10.900	11.020	9.602	29,451,574
2023-01-20	10.980	11.290	10.900	11.280	9.828	22,167,489
2023-01-19	10.880	11.050	10.800	10.820	9.427	10,559,230
2023-01-18	11.120	11.140	10.900	10.920	9.515	9,616,216
2023-01-17	10.950	11.120	10.840	11.120	9.689	17,172,857
2023-01-16	11.050	11.100	10.820	10.930	9.523	14,070,828
2023-01-13	10.750	11.040	10.600	11.020	9.602	18,537,371
2023-01-12	10.600	10.850	10.590	10.710	9.332	11,986,285
2023-01-11	10.940	10.970	10.600	10.600	9.236	14,007,680
2023-01-10	11.130	11.240	10.830	10.900	9.497	17,402,880
2023-01-09	10.960	11.250	10.950	11.160	9.724	14,442,344
2023-01-06	11.450	11.460	11.000	11.060	9.637	23,593,313
2023-01-05	11.300	11.500	11.000	11.480	10.002	22,054,560
2023-01-04	11.450	11.700	11.160	11.540	10.055	22,760,696
2023-01-03	11.970	12.250	11.400	11.470	9.994	36,573,320
2022-12-30	11.870	12.280	11.720	12.100	10.543	39,507,843
2022-12-29	12.150	12.460	11.850	11.910	10.377	55,313,671
2022-12-28	11.580	12.800	11.300	12.730	11.092	73,722,172
2022-12-27	12.000	12.090	11.200	11.640	10.142	52,684,712
2022-12-26	10.860	11.940	10.850	11.940	10.403	40,563,932
2022-12-23	10.700	11.200	10.700	10.850	9.454	16,071,773
2022-12-22	11.250	11.280	10.810	10.900	9.497	19,908,350
2022-12-21	11.110	11.370	11.080	11.260	9.811	18,845,953
2022-12-20	11.420	11.550	10.950	11.090	9.663	22,794,744
2022-12-19	11.210	12.140	11.160	11.600	10.107	34,978,461
2022-12-16	11.220	11.520	11.030	11.270	9.820	19,576,200
2022-12-15	11.480	11.600	11.210	11.320	9.863	29,124,527
2022-12-14	11.160	11.880	11.130	11.650	10.151	37,896,191
2022-12-13	11.090	11.590	11.040	11.300	9.846	32,236,985
2022-12-12	11.050	11.490	11.040	11.110	9.680	23,262,581
2022-12-09	11.400	11.500	11.000	11.220	9.776	32,352,591
2022-12-08	11.470	12.060	11.110	11.760	10.246	44,851,660
2022-12-07	11.300	12.200	11.100	11.780	10.264	52,006,084
2022-12-06	11.060	11.990	10.910	11.430	9.959	43,364,154
2022-12-05	11.600	11.610	10.800	10.910	9.506	37,576,062
2022-12-02	11.050	11.710	10.980	11.330	9.872	39,498,630
2022-12-01	11.580	11.760	10.640	11.040	9.619	54,147,511
2022-11-30	10.210	11.480	10.090	11.110	9.680	58,492,622
2022-11-29	9.400	10.450	9.370	10.450	9.105	39,755,442
2022-11-28	8.780	9.600	8.640	9.500	8.277	32,861,415
2022-11-25	8.950	8.990	8.810	8.910	7.763	12,867,300
2022-11-24	9.070	9.080	8.860	8.920	7.772	10,278,100
2022-11-23	9.060	9.070	8.740	8.930	7.781	13,458,550
2022-11-22	9.580	9.580	9.000	9.080	7.911	17,016,038
2022-11-21	9.810	9.830	9.330	9.470	8.251	14,096,142
2022-11-18	10.080	10.130	9.760	9.760	8.504	18,543,300
2022-11-17	9.940	10.350	9.870	10.150	8.844	21,043,149
2022-11-16	10.750	10.950	10.090	10.250	8.931	28,449,556
2022-11-15	10.290	10.750	10.210	10.390	9.053	23,598,214
2022-11-14	10.000	10.600	10.000	10.200	8.887	28,790,152
2022-11-11	10.700	11.580	10.100	10.260	8.940	51,503,877
2022-11-10	10.230	10.900	10.100	10.730	9.349	23,163,928
2022-11-09	9.920	10.750	9.760	10.320	8.992	26,784,665
2022-11-08	9.950	10.060	9.810	9.900	8.626	14,325,323
2022-11-07	9.870	10.150	9.830	9.950	8.669	23,782,526
2022-11-04	9.800	10.790	9.710	10.200	8.887	42,251,467
2022-11-03	9.460	10.000	9.420	9.830	8.565	26,490,237
2022-11-02	9.000	9.970	8.960	9.580	8.347	42,625,890

← NewerPage 16 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.