LiJiang YuLong Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.400	9.450	9.210	9.260	8.551	16,276,915
2025-04-22	9.400	9.460	9.160	9.390	8.671	25,562,665
2025-04-21	9.260	9.440	9.100	9.410	8.689	29,008,053
2025-04-18	9.990	9.990	9.500	9.520	8.791	36,298,094
2025-04-17	9.800	10.150	9.730	10.020	9.252	44,710,740
2025-04-16	9.670	10.070	9.620	9.860	9.105	35,591,070
2025-04-15	9.730	9.810	9.570	9.740	8.994	18,999,390
2025-04-14	9.750	9.900	9.700	9.750	9.003	29,692,916
2025-04-11	9.640	9.940	9.600	9.690	8.948	27,253,325
2025-04-10	9.500	9.870	9.490	9.740	8.994	39,952,626
2025-04-09	9.030	9.690	8.640	9.630	8.892	39,003,717
2025-04-08	8.850	9.220	8.850	9.120	8.421	26,817,873
2025-04-07	9.170	9.390	8.610	8.770	8.098	31,853,400
2025-04-03	9.400	9.700	9.400	9.560	8.828	18,517,637
2025-04-02	9.350	9.630	9.350	9.500	8.772	15,034,379
2025-04-01	9.210	9.470	9.200	9.380	8.662	14,357,170
2025-03-31	9.360	9.500	9.110	9.210	8.505	22,751,000
2025-03-28	9.580	9.650	9.430	9.450	8.726	18,145,061
2025-03-27	9.810	9.960	9.580	9.590	8.855	24,337,439
2025-03-26	9.720	9.920	9.660	9.810	9.059	26,615,529
2025-03-25	9.760	9.940	9.580	9.780	9.031	32,385,808
2025-03-24	9.750	10.100	9.620	9.780	9.031	50,351,236
2025-03-21	9.430	9.760	9.430	9.620	8.883	39,034,243
2025-03-20	10.180	10.470	9.610	9.640	8.902	75,450,771
2025-03-19	9.890	10.040	9.810	9.920	9.160	32,732,324
2025-03-18	9.560	10.100	9.530	9.950	9.188	58,238,267
2025-03-17	9.550	9.760	9.520	9.690	8.948	30,353,301
2025-03-14	9.390	9.570	9.360	9.490	8.763	23,989,024
2025-03-13	9.230	9.340	9.180	9.330	8.615	18,575,673
2025-03-12	9.290	9.400	9.190	9.250	8.541	18,106,672
2025-03-11	9.160	9.320	9.070	9.290	8.578	25,837,847
2025-03-10	8.930	9.320	8.850	9.280	8.569	30,583,412
2025-03-07	8.900	9.010	8.870	8.930	8.246	16,872,171
2025-03-06	8.860	8.920	8.810	8.910	8.228	15,317,801
2025-03-05	8.880	8.880	8.750	8.880	8.200	13,378,122
2025-03-04	8.710	8.920	8.690	8.890	8.209	21,143,234
2025-03-03	8.680	8.880	8.660	8.720	8.052	17,837,211
2025-02-28	8.660	8.770	8.620	8.690	8.024	20,206,224
2025-02-27	8.550	8.710	8.550	8.680	8.015	16,796,479
2025-02-26	8.530	8.610	8.510	8.570	7.914	8,825,682
2025-02-25	8.610	8.670	8.500	8.530	7.877	8,586,500
2025-02-24	8.600	8.730	8.570	8.650	7.987	11,187,935
2025-02-21	8.620	8.650	8.560	8.610	7.951	10,905,844
2025-02-20	8.520	8.630	8.480	8.610	7.951	11,004,688
2025-02-19	8.480	8.530	8.450	8.530	7.877	8,909,406
2025-02-18	8.650	8.650	8.450	8.470	7.821	12,893,300
2025-02-17	8.630	8.710	8.600	8.650	7.987	12,732,896
2025-02-14	8.720	8.740	8.600	8.640	7.978	15,559,269
2025-02-13	8.720	8.800	8.670	8.730	8.061	16,569,095
2025-02-12	8.700	8.800	8.660	8.720	8.052	14,282,759
2025-02-11	8.800	8.850	8.680	8.760	8.089	22,377,318
2025-02-10	8.480	9.220	8.480	8.900	8.218	42,020,125
2025-02-07	8.480	8.550	8.410	8.480	7.830	16,560,896
2025-02-06	8.430	8.500	8.370	8.480	7.830	10,824,980
2025-02-05	8.580	8.590	8.410	8.450	7.803	11,370,400
2025-01-27	8.600	8.660	8.520	8.560	7.904	9,577,100
2025-01-24	8.410	8.560	8.390	8.550	7.895	7,809,533
2025-01-23	8.490	8.570	8.420	8.430	7.784	8,885,700
2025-01-22	8.540	8.570	8.360	8.410	7.766	9,398,244
2025-01-21	8.680	8.740	8.530	8.570	7.914	9,651,300

← NewerPage 7 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.