LiJiang YuLong Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.670 | 8.850 | 8.610 | 8.660 | 7.997 | 12,965,587 |
| 2025-01-17 | 8.530 | 8.670 | 8.450 | 8.640 | 7.978 | 10,378,098 |
| 2025-01-16 | 8.660 | 8.710 | 8.520 | 8.570 | 7.914 | 18,454,868 |
| 2025-01-15 | 8.390 | 8.680 | 8.370 | 8.520 | 7.867 | 18,686,030 |
| 2025-01-14 | 8.410 | 8.500 | 8.320 | 8.420 | 7.775 | 19,791,420 |
| 2025-01-13 | 8.120 | 8.260 | 8.030 | 8.230 | 7.600 | 11,771,409 |
| 2025-01-10 | 8.400 | 8.440 | 8.150 | 8.160 | 7.535 | 14,709,167 |
| 2025-01-09 | 8.530 | 8.540 | 8.380 | 8.410 | 7.766 | 11,554,100 |
| 2025-01-08 | 8.550 | 8.630 | 8.360 | 8.550 | 7.895 | 12,897,094 |
| 2025-01-07 | 8.560 | 8.690 | 8.480 | 8.610 | 7.951 | 10,736,317 |
| 2025-01-06 | 8.520 | 8.610 | 8.300 | 8.550 | 7.895 | 14,249,364 |
| 2025-01-03 | 9.040 | 9.080 | 8.500 | 8.520 | 7.867 | 28,472,906 |
| 2025-01-02 | 8.880 | 9.270 | 8.880 | 9.020 | 8.329 | 29,589,779 |
| 2024-12-31 | 8.980 | 9.120 | 8.860 | 8.870 | 8.191 | 11,994,932 |
| 2024-12-30 | 9.140 | 9.140 | 8.940 | 8.980 | 8.292 | 11,554,654 |
| 2024-12-27 | 9.050 | 9.190 | 9.020 | 9.140 | 8.440 | 11,018,317 |
| 2024-12-26 | 8.900 | 9.130 | 8.890 | 9.060 | 8.366 | 11,714,617 |
| 2024-12-25 | 8.960 | 8.980 | 8.800 | 8.910 | 8.228 | 10,054,965 |
| 2024-12-24 | 8.870 | 9.010 | 8.810 | 8.990 | 8.301 | 12,540,397 |
| 2024-12-23 | 9.130 | 9.150 | 8.790 | 8.820 | 8.144 | 19,001,684 |
| 2024-12-20 | 9.190 | 9.320 | 9.070 | 9.120 | 8.421 | 16,360,650 |
| 2024-12-19 | 9.190 | 9.270 | 9.050 | 9.220 | 8.514 | 15,824,460 |
| 2024-12-18 | 9.360 | 9.440 | 9.240 | 9.300 | 8.588 | 18,549,562 |
| 2024-12-17 | 9.720 | 9.740 | 9.310 | 9.350 | 8.634 | 33,852,769 |
| 2024-12-16 | 9.900 | 10.060 | 9.730 | 9.800 | 9.049 | 49,990,584 |
| 2024-12-13 | 9.610 | 10.000 | 9.500 | 9.760 | 9.012 | 59,013,261 |
| 2024-12-12 | 9.250 | 9.620 | 9.230 | 9.610 | 8.874 | 41,426,535 |
| 2024-12-11 | 9.100 | 9.240 | 9.090 | 9.240 | 8.532 | 17,116,085 |
| 2024-12-10 | 9.160 | 9.240 | 9.080 | 9.120 | 8.421 | 27,475,316 |
| 2024-12-09 | 9.040 | 9.080 | 8.920 | 8.980 | 8.292 | 9,753,529 |
| 2024-12-06 | 8.950 | 9.080 | 8.940 | 9.050 | 8.357 | 13,053,086 |
| 2024-12-05 | 8.850 | 8.960 | 8.830 | 8.950 | 8.264 | 8,824,976 |
| 2024-12-04 | 8.950 | 9.060 | 8.820 | 8.880 | 8.200 | 10,727,641 |
| 2024-12-03 | 9.130 | 9.140 | 8.950 | 9.000 | 8.311 | 16,825,587 |
| 2024-12-02 | 8.880 | 9.120 | 8.870 | 9.110 | 8.412 | 25,082,276 |
| 2024-11-29 | 8.750 | 8.890 | 8.750 | 8.860 | 8.181 | 12,120,610 |
| 2024-11-28 | 8.670 | 8.840 | 8.670 | 8.780 | 8.107 | 12,726,501 |
| 2024-11-27 | 8.640 | 8.710 | 8.470 | 8.710 | 8.043 | 9,818,471 |
| 2024-11-26 | 8.610 | 8.740 | 8.560 | 8.670 | 8.006 | 9,652,982 |
| 2024-11-25 | 8.470 | 8.680 | 8.470 | 8.610 | 7.951 | 14,990,149 |
| 2024-11-22 | 8.760 | 8.810 | 8.450 | 8.460 | 7.812 | 13,566,500 |
| 2024-11-21 | 8.750 | 8.830 | 8.720 | 8.800 | 8.126 | 9,224,201 |
| 2024-11-20 | 8.700 | 8.780 | 8.650 | 8.780 | 8.107 | 11,997,072 |
| 2024-11-19 | 8.700 | 8.730 | 8.580 | 8.730 | 8.061 | 11,230,480 |
| 2024-11-18 | 8.800 | 8.880 | 8.640 | 8.670 | 8.006 | 15,245,028 |
| 2024-11-15 | 8.890 | 9.040 | 8.790 | 8.810 | 8.135 | 13,282,774 |
| 2024-11-14 | 8.960 | 9.150 | 8.920 | 8.930 | 8.246 | 15,700,288 |
| 2024-11-13 | 9.310 | 9.330 | 8.900 | 9.020 | 8.329 | 25,937,240 |
| 2024-11-12 | 9.200 | 9.310 | 9.100 | 9.160 | 8.458 | 17,809,329 |
| 2024-11-11 | 9.100 | 9.210 | 9.090 | 9.170 | 8.468 | 12,972,138 |
| 2024-11-08 | 9.400 | 9.430 | 9.100 | 9.240 | 8.532 | 21,791,949 |
| 2024-11-07 | 9.000 | 9.310 | 8.900 | 9.300 | 8.588 | 26,470,099 |
| 2024-11-06 | 8.960 | 9.070 | 8.860 | 9.020 | 8.329 | 19,350,764 |
| 2024-11-05 | 8.770 | 8.970 | 8.730 | 8.960 | 8.274 | 19,701,620 |
| 2024-11-04 | 8.650 | 8.920 | 8.590 | 8.820 | 8.144 | 16,594,207 |
| 2024-11-01 | 8.780 | 8.850 | 8.580 | 8.640 | 7.978 | 15,302,063 |
| 2024-10-31 | 8.730 | 8.840 | 8.630 | 8.800 | 8.126 | 11,613,970 |
| 2024-10-30 | 8.780 | 8.850 | 8.660 | 8.770 | 8.098 | 10,902,153 |
| 2024-10-29 | 8.990 | 9.020 | 8.780 | 8.820 | 8.144 | 15,021,027 |
| 2024-10-28 | 8.870 | 8.970 | 8.860 | 8.960 | 8.274 | 12,232,545 |
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.