LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.590	6.590	6.270	6.470	5.637	14,871,895
2022-01-28	6.140	6.750	6.100	6.560	5.716	19,708,510
2022-01-27	6.430	6.440	6.090	6.140	5.350	9,631,209
2022-01-26	6.600	6.640	6.400	6.430	5.602	10,684,639
2022-01-25	6.730	6.880	6.550	6.610	5.759	13,291,332
2022-01-24	6.520	6.900	6.410	6.730	5.864	16,975,905
2022-01-21	6.750	6.980	6.610	6.620	5.768	22,236,916
2022-01-20	6.690	6.770	6.600	6.660	5.803	8,488,165
2022-01-19	6.330	6.730	6.330	6.720	5.855	19,157,855
2022-01-18	6.370	6.460	6.360	6.370	5.550	7,925,381
2022-01-17	6.350	6.450	6.310	6.390	5.568	6,649,825
2022-01-14	6.430	6.530	6.320	6.330	5.515	9,831,310
2022-01-13	6.440	6.550	6.410	6.490	5.655	8,830,221
2022-01-12	6.280	6.510	6.200	6.470	5.637	12,425,522
2022-01-11	6.280	6.310	6.220	6.250	5.446	3,407,507
2022-01-10	6.150	6.280	6.120	6.230	5.428	6,158,400
2022-01-07	6.340	6.360	6.160	6.200	5.402	6,722,814
2022-01-06	6.300	6.450	6.260	6.350	5.533	5,963,780
2022-01-05	6.340	6.550	6.290	6.340	5.524	9,493,730
2022-01-04	6.190	6.410	6.190	6.380	5.559	8,784,918
2021-12-31	6.240	6.250	6.190	6.210	5.411	3,822,480
2021-12-30	6.190	6.260	6.130	6.240	5.437	5,621,568
2021-12-29	6.070	6.200	6.040	6.190	5.393	7,463,803
2021-12-28	6.060	6.150	6.040	6.070	5.289	4,412,430
2021-12-27	6.000	6.070	5.950	6.060	5.280	4,555,782
2021-12-24	5.940	6.060	5.930	6.020	5.245	4,294,776
2021-12-23	5.950	5.970	5.910	5.940	5.176	2,617,699
2021-12-22	5.970	6.080	5.970	6.000	5.228	4,324,137
2021-12-21	5.830	6.030	5.830	5.970	5.202	5,010,615
2021-12-20	5.840	5.860	5.810	5.830	5.080	2,171,819
2021-12-17	5.880	5.900	5.820	5.840	5.088	2,594,140
2021-12-16	5.880	5.920	5.860	5.890	5.132	1,660,320
2021-12-15	5.820	5.980	5.810	5.890	5.132	2,904,660
2021-12-14	5.830	5.850	5.800	5.830	5.080	1,560,450
2021-12-13	5.860	5.870	5.810	5.820	5.071	2,123,007
2021-12-10	5.830	5.890	5.800	5.860	5.106	2,085,840
2021-12-09	5.780	5.900	5.770	5.850	5.097	3,544,956
2021-12-08	5.770	5.790	5.720	5.760	5.019	1,823,630
2021-12-07	5.800	5.800	5.740	5.780	5.036	1,960,272
2021-12-06	5.750	5.770	5.730	5.740	5.001	2,187,852
2021-12-03	5.790	5.790	5.730	5.770	5.027	2,085,649
2021-12-02	5.800	5.810	5.740	5.750	5.010	1,562,400
2021-12-01	5.780	5.820	5.720	5.800	5.054	2,197,849
2021-11-30	5.730	5.800	5.730	5.770	5.027	1,881,921
2021-11-29	5.710	5.770	5.690	5.730	4.993	3,141,743
2021-11-26	5.880	5.900	5.800	5.810	5.062	2,912,642
2021-11-25	5.920	5.960	5.900	5.920	5.158	1,641,211
2021-11-24	5.970	5.970	5.880	5.930	5.167	2,635,062
2021-11-23	5.980	6.010	5.940	5.950	5.184	2,228,838
2021-11-22	6.010	6.020	5.950	5.960	5.193	2,039,110
2021-11-19	5.950	6.020	5.920	6.010	5.237	2,323,278
2021-11-18	6.000	6.040	5.970	5.980	5.210	2,944,380
2021-11-17	5.950	6.060	5.930	6.010	5.237	3,986,301
2021-11-16	5.960	6.020	5.930	5.950	5.184	3,300,255
2021-11-15	5.830	5.990	5.820	5.960	5.193	5,866,735
2021-11-12	5.810	5.850	5.770	5.840	5.088	2,320,202
2021-11-11	5.830	5.850	5.800	5.810	5.062	1,959,260
2021-11-10	5.790	5.840	5.750	5.830	5.080	2,819,354
2021-11-09	5.700	5.880	5.690	5.800	5.054	5,809,767
2021-11-08	5.720	5.860	5.700	5.710	4.975	8,127,738

← NewerPage 20 of 21 · 1,217 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.