LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.000	9.970	8.960	9.580	8.347	42,625,890
2022-11-01	8.540	9.350	8.450	9.340	8.138	34,667,377
2022-10-31	8.260	8.790	8.260	8.500	7.406	18,386,406
2022-10-28	8.500	8.810	8.480	8.510	7.415	20,245,947
2022-10-27	8.640	8.860	8.520	8.520	7.423	27,713,456
2022-10-26	8.300	8.920	8.230	8.620	7.511	39,192,423
2022-10-25	7.790	8.140	7.750	8.110	7.066	12,300,203
2022-10-24	8.120	8.120	7.810	7.830	6.822	13,604,174
2022-10-21	8.050	8.210	8.020	8.110	7.066	10,150,132
2022-10-20	7.810	8.470	7.700	8.230	7.171	21,269,081
2022-10-19	7.800	8.090	7.800	7.850	6.840	10,800,551
2022-10-18	8.050	8.380	7.950	7.970	6.944	18,470,281
2022-10-17	7.900	8.020	7.700	7.940	6.918	12,319,378
2022-10-14	7.930	8.090	7.840	8.010	6.979	11,705,952
2022-10-13	7.630	8.270	7.560	7.920	6.901	18,131,856
2022-10-12	7.710	7.790	7.360	7.750	6.753	13,905,274
2022-10-11	7.670	7.770	7.520	7.700	6.709	17,726,637
2022-10-10	7.960	8.060	7.590	7.790	6.787	20,990,524
2022-09-30	8.680	8.910	8.150	8.180	7.127	24,658,133
2022-09-29	9.050	9.150	8.670	8.710	7.589	29,068,682
2022-09-28	9.020	9.290	8.960	9.100	7.929	47,441,212
2022-09-27	8.440	9.230	7.900	9.230	8.042	51,389,899
2022-09-26	8.400	8.890	8.310	8.390	7.310	24,756,353
2022-09-23	9.060	9.180	8.600	8.610	7.502	25,236,656
2022-09-22	9.060	9.300	8.880	9.170	7.990	23,742,978
2022-09-21	9.340	9.450	9.010	9.170	7.990	28,342,758
2022-09-20	9.180	9.800	9.080	9.530	8.303	41,620,403
2022-09-19	8.750	9.430	8.700	9.380	8.173	42,247,374
2022-09-16	8.900	9.240	8.800	8.850	7.711	38,380,452
2022-09-15	8.860	9.080	8.730	8.980	7.824	26,258,883
2022-09-14	8.630	8.940	8.570	8.880	7.737	16,354,340
2022-09-13	8.880	8.940	8.700	8.820	7.685	18,264,500
2022-09-09	8.870	8.910	8.610	8.860	7.720	29,097,401
2022-09-08	8.960	9.380	8.910	9.090	7.920	38,591,608
2022-09-07	8.740	9.040	8.700	8.900	7.755	21,916,930
2022-09-06	8.540	8.950	8.500	8.820	7.685	21,582,815
2022-09-05	8.530	8.620	8.410	8.540	7.441	14,263,140
2022-09-02	8.390	8.670	8.240	8.660	7.545	23,762,172
2022-09-01	8.890	8.980	8.450	8.520	7.423	32,972,755
2022-08-31	8.760	9.100	8.680	8.920	7.772	39,374,581
2022-08-30	8.700	9.190	8.640	8.850	7.711	37,229,077
2022-08-29	8.110	9.060	8.110	8.850	7.711	45,708,386
2022-08-26	7.990	8.710	7.970	8.400	7.319	42,091,882
2022-08-25	8.040	8.160	7.830	7.920	6.901	17,438,911
2022-08-24	8.160	8.370	8.050	8.070	7.031	18,670,820
2022-08-23	8.140	8.300	8.060	8.210	7.153	19,050,710
2022-08-22	7.810	8.250	7.720	8.130	7.084	21,617,844
2022-08-19	8.020	8.030	7.830	7.830	6.822	12,166,524
2022-08-18	8.270	8.270	7.940	7.970	6.944	20,147,661
2022-08-17	8.110	8.320	8.070	8.250	7.188	18,462,201
2022-08-16	8.090	8.200	8.050	8.140	7.092	11,199,847
2022-08-15	8.180	8.250	8.060	8.130	7.084	13,140,990
2022-08-12	8.090	8.440	8.090	8.260	7.197	20,394,280
2022-08-11	8.000	8.270	7.940	8.200	7.145	22,400,390
2022-08-10	7.900	8.040	7.830	7.990	6.962	15,412,910
2022-08-09	8.090	8.160	7.900	7.940	6.918	15,747,685
2022-08-08	7.880	8.090	7.630	8.090	7.049	20,728,010
2022-08-05	8.210	8.280	8.070	8.200	7.145	18,112,675
2022-08-04	8.200	8.330	7.990	8.320	7.249	23,159,300
2022-08-03	8.160	8.390	8.070	8.150	7.101	22,820,303

← NewerPage 17 of 21 · 1,212 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.