LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.790	5.960	5.780	5.930	5.167	7,527,640
2022-05-06	5.950	6.040	5.780	5.820	5.071	10,865,500
2022-05-05	6.100	6.190	5.910	6.100	5.315	10,935,959
2022-04-29	6.110	6.290	6.010	6.230	5.428	14,083,435
2022-04-28	6.030	6.300	5.880	6.110	5.324	14,194,496
2022-04-27	5.840	6.160	5.710	6.100	5.315	13,924,667
2022-04-26	6.190	6.270	5.870	5.920	5.158	15,253,343
2022-04-25	6.300	6.430	6.100	6.110	5.324	15,334,110
2022-04-22	6.590	6.630	6.290	6.460	5.629	15,908,559
2022-04-21	7.070	7.160	6.640	6.690	5.829	19,045,100
2022-04-20	6.940	7.300	6.920	7.160	6.239	21,097,741
2022-04-19	6.850	7.220	6.800	7.010	6.108	18,253,883
2022-04-18	6.730	7.070	6.680	6.870	5.986	15,558,223
2022-04-15	7.120	7.250	6.800	6.840	5.960	20,371,305
2022-04-14	7.200	7.330	7.120	7.170	6.247	18,780,292
2022-04-13	7.450	7.530	7.130	7.200	6.273	35,808,669
2022-04-12	6.850	7.630	6.850	7.540	6.570	51,249,158
2022-04-11	6.910	7.160	6.810	6.940	6.047	18,529,011
2022-04-08	6.960	7.030	6.660	7.010	6.108	17,914,100
2022-04-07	7.100	7.210	6.930	6.930	6.038	12,204,010
2022-04-06	7.010	7.250	6.970	7.170	6.247	19,812,510
2022-04-01	7.070	7.310	7.060	7.130	6.212	19,263,086
2022-03-31	7.160	7.160	6.970	7.060	6.151	14,015,814
2022-03-30	6.910	7.250	6.860	7.120	6.204	18,729,930
2022-03-29	6.970	7.270	6.870	7.010	6.108	34,110,518
2022-03-28	6.520	7.240	6.500	7.060	6.151	46,328,738
2022-03-25	6.590	6.690	6.430	6.580	5.733	10,682,500
2022-03-24	6.680	6.770	6.510	6.570	5.724	7,960,482
2022-03-23	6.750	6.800	6.640	6.690	5.829	9,828,016
2022-03-22	6.750	6.920	6.690	6.770	5.899	10,806,281
2022-03-21	6.810	6.880	6.650	6.850	5.968	17,755,461
2022-03-18	6.550	6.860	6.510	6.800	5.925	20,202,960
2022-03-17	6.510	6.740	6.410	6.570	5.724	28,290,734
2022-03-16	6.060	6.520	6.060	6.520	5.681	28,948,014
2022-03-15	6.210	6.360	5.910	5.930	5.167	14,877,909
2022-03-14	6.400	6.540	6.240	6.240	5.437	12,505,421
2022-03-11	6.240	6.550	6.100	6.520	5.681	12,910,820
2022-03-10	6.360	6.480	6.250	6.310	5.498	11,137,355
2022-03-09	6.160	6.350	5.980	6.240	5.437	14,764,030
2022-03-08	6.340	6.430	6.080	6.110	5.324	12,045,220
2022-03-07	6.430	6.540	6.290	6.340	5.524	7,284,841
2022-03-04	6.580	6.660	6.490	6.540	5.698	7,072,900
2022-03-03	6.520	6.750	6.500	6.650	5.794	9,471,123
2022-03-02	6.440	6.580	6.420	6.500	5.663	5,982,079
2022-03-01	6.300	6.520	6.260	6.510	5.672	10,780,999
2022-02-28	6.310	6.310	6.150	6.260	5.454	7,040,200
2022-02-25	6.460	6.510	6.260	6.340	5.524	7,932,818
2022-02-24	6.520	6.650	6.240	6.350	5.533	14,924,827
2022-02-23	6.670	6.690	6.530	6.550	5.707	10,339,022
2022-02-22	6.610	6.760	6.420	6.670	5.812	13,356,096
2022-02-21	6.630	6.710	6.570	6.690	5.829	10,533,623
2022-02-18	6.540	6.820	6.520	6.640	5.785	12,688,134
2022-02-17	6.840	6.900	6.550	6.580	5.733	20,457,690
2022-02-16	6.890	7.080	6.790	6.910	6.021	20,121,296
2022-02-15	7.100	7.100	6.740	6.820	5.942	27,870,439
2022-02-14	6.970	7.660	6.890	7.320	6.378	43,038,175
2022-02-11	6.900	7.220	6.800	6.960	6.064	23,214,738
2022-02-10	6.840	7.060	6.770	7.030	6.125	18,062,959
2022-02-09	6.900	6.910	6.670	6.840	5.960	11,537,030
2022-02-08	6.550	7.070	6.470	6.770	5.899	20,094,911

← NewerPage 19 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.