LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.520	8.520	8.030	8.150	7.101	29,543,538
2022-08-01	8.670	8.860	8.560	8.700	7.580	22,115,359
2022-07-29	9.070	9.140	8.750	8.760	7.633	37,967,653
2022-07-28	9.350	9.600	9.210	9.250	8.060	38,654,722
2022-07-27	9.380	9.590	9.160	9.400	8.190	65,827,754
2022-07-26	9.850	9.900	9.550	9.560	8.330	82,475,394
2022-07-25	9.320	9.400	8.970	9.000	7.842	32,700,334
2022-07-22	9.320	9.540	9.100	9.120	7.946	36,814,933
2022-07-21	9.350	9.820	9.260	9.380	8.173	50,452,424
2022-07-20	9.060	9.970	8.900	9.640	8.399	70,587,519
2022-07-19	9.490	9.660	8.980	9.060	7.894	63,203,131
2022-07-18	8.990	9.140	8.750	9.080	7.911	50,389,725
2022-07-15	8.310	9.280	8.270	8.990	7.833	78,976,135
2022-07-14	8.280	8.480	8.190	8.440	7.354	29,564,698
2022-07-13	8.060	8.460	8.020	8.350	7.275	32,916,568
2022-07-12	8.490	8.560	8.190	8.190	7.136	41,938,995
2022-07-11	8.260	8.900	8.260	8.670	7.554	55,619,841
2022-07-08	8.720	9.140	8.510	8.510	7.415	64,757,800
2022-07-07	8.450	8.620	8.310	8.370	7.293	36,718,341
2022-07-06	8.650	8.780	8.310	8.560	7.458	59,416,809
2022-07-05	9.330	9.490	8.820	8.930	7.781	81,100,044
2022-07-04	9.160	10.050	9.160	9.430	8.216	95,634,392
2022-07-01	11.690	11.690	9.720	9.950	8.669	147,747,497
2022-06-30	10.800	10.800	10.800	10.800	9.410	6,536,513
2022-06-29	9.820	9.820	9.820	9.820	8.556	49,817,942
2022-06-28	7.930	8.930	7.930	8.930	7.781	98,858,547
2022-06-27	7.990	8.380	7.650	8.120	7.075	79,771,058
2022-06-24	6.940	7.620	6.920	7.620	6.639	39,191,952
2022-06-23	6.930	7.040	6.820	6.930	6.038	9,161,900
2022-06-22	7.000	7.100	6.910	6.930	6.038	11,211,990
2022-06-21	6.920	7.100	6.880	6.970	6.073	12,401,300
2022-06-20	6.710	6.990	6.710	6.940	6.047	13,925,973
2022-06-17	6.710	6.770	6.560	6.680	5.820	8,182,118
2022-06-16	6.710	6.810	6.680	6.760	5.890	9,625,636
2022-06-15	6.620	6.790	6.580	6.710	5.846	11,063,538
2022-06-14	6.560	6.630	6.480	6.630	5.777	8,315,510
2022-06-13	6.600	6.750	6.490	6.610	5.759	11,464,700
2022-06-10	6.610	6.800	6.580	6.670	5.812	9,430,648
2022-06-09	6.830	6.830	6.530	6.610	5.759	10,338,863
2022-06-08	6.840	6.890	6.640	6.820	5.942	12,378,588
2022-06-07	6.990	7.010	6.770	6.820	5.942	9,464,345
2022-06-06	6.950	7.030	6.780	6.970	6.073	9,390,777
2022-06-02	6.990	7.040	6.840	6.930	6.038	9,576,225
2022-06-01	7.080	7.330	6.960	7.070	6.160	15,383,012
2022-05-31	7.020	7.160	6.990	7.060	6.151	12,573,136
2022-05-30	7.050	7.200	6.970	7.130	6.212	16,182,139
2022-05-27	7.040	7.180	6.930	7.040	6.134	10,528,650
2022-05-26	6.970	7.170	6.890	7.040	6.134	10,252,627
2022-05-25	6.830	7.100	6.720	7.020	6.117	13,817,644
2022-05-24	6.910	7.060	6.760	6.800	5.925	14,507,095
2022-05-23	6.910	7.000	6.840	6.950	6.056	13,249,792
2022-05-20	6.800	7.150	6.700	7.020	6.117	22,219,555
2022-05-19	6.630	6.840	6.520	6.750	5.881	12,606,362
2022-05-18	6.590	6.880	6.560	6.740	5.873	16,829,681
2022-05-17	6.590	6.670	6.370	6.670	5.812	18,869,786
2022-05-16	6.260	6.890	6.200	6.580	5.733	26,924,562
2022-05-13	6.230	6.270	6.120	6.260	5.454	6,436,966
2022-05-12	6.080	6.260	6.030	6.240	5.437	9,785,452
2022-05-11	6.080	6.360	6.080	6.110	5.324	12,436,162
2022-05-10	5.880	6.110	5.770	6.090	5.306	10,680,174

← NewerPage 18 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.