LiJiang YuLong Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.840 | 8.920 | 8.800 | 8.860 | 8.181 | 13,774,033 |
| 2024-10-24 | 8.830 | 8.920 | 8.800 | 8.840 | 8.163 | 9,405,980 |
| 2024-10-23 | 8.950 | 9.020 | 8.830 | 8.880 | 8.200 | 13,834,274 |
| 2024-10-22 | 8.880 | 9.100 | 8.820 | 8.950 | 8.264 | 16,173,328 |
| 2024-10-21 | 8.690 | 9.010 | 8.670 | 8.940 | 8.255 | 26,077,504 |
| 2024-10-18 | 8.500 | 8.780 | 8.470 | 8.700 | 8.034 | 18,445,437 |
| 2024-10-17 | 8.480 | 8.620 | 8.470 | 8.490 | 7.840 | 10,828,460 |
| 2024-10-16 | 8.390 | 8.570 | 8.340 | 8.470 | 7.821 | 9,687,182 |
| 2024-10-15 | 8.610 | 8.620 | 8.440 | 8.480 | 7.830 | 11,556,309 |
| 2024-10-14 | 8.600 | 8.670 | 8.390 | 8.670 | 8.006 | 13,793,142 |
| 2024-10-11 | 8.800 | 8.880 | 8.510 | 8.590 | 7.932 | 16,099,618 |
| 2024-10-10 | 8.780 | 9.030 | 8.700 | 8.920 | 8.237 | 16,686,748 |
| 2024-10-09 | 9.390 | 9.400 | 8.740 | 8.740 | 8.071 | 30,204,713 |
| 2024-10-08 | 10.570 | 10.740 | 9.450 | 9.700 | 8.957 | 67,558,037 |
| 2024-09-30 | 9.250 | 9.870 | 9.200 | 9.850 | 9.096 | 54,204,287 |
| 2024-09-27 | 8.950 | 9.130 | 8.780 | 9.090 | 8.394 | 25,608,052 |
| 2024-09-26 | 8.520 | 8.880 | 8.520 | 8.870 | 8.191 | 14,422,739 |
| 2024-09-25 | 8.430 | 8.700 | 8.400 | 8.590 | 7.932 | 14,640,874 |
| 2024-09-24 | 8.280 | 8.450 | 8.260 | 8.450 | 7.803 | 7,779,471 |
| 2024-09-23 | 8.270 | 8.310 | 8.220 | 8.240 | 7.609 | 3,280,060 |
| 2024-09-20 | 8.260 | 8.290 | 8.200 | 8.270 | 7.637 | 3,458,900 |
| 2024-09-19 | 8.130 | 8.280 | 8.120 | 8.260 | 7.627 | 6,913,295 |
| 2024-09-18 | 8.020 | 8.150 | 7.830 | 8.120 | 7.498 | 6,998,759 |
| 2024-09-13 | 8.100 | 8.140 | 8.020 | 8.020 | 7.406 | 4,467,803 |
| 2024-09-12 | 8.170 | 8.220 | 8.100 | 8.100 | 7.480 | 3,795,123 |
| 2024-09-11 | 8.380 | 8.380 | 8.120 | 8.150 | 7.526 | 5,346,120 |
| 2024-09-10 | 8.500 | 8.550 | 8.280 | 8.400 | 7.757 | 6,350,544 |
| 2024-09-09 | 8.480 | 8.590 | 8.430 | 8.520 | 7.867 | 5,998,780 |
| 2024-09-06 | 8.570 | 8.630 | 8.470 | 8.470 | 7.821 | 4,802,508 |
| 2024-09-05 | 8.490 | 8.590 | 8.450 | 8.550 | 7.895 | 4,325,177 |
| 2024-09-04 | 8.460 | 8.570 | 8.410 | 8.490 | 7.840 | 4,835,401 |
| 2024-09-03 | 8.360 | 8.540 | 8.360 | 8.480 | 7.830 | 3,661,017 |
| 2024-09-02 | 8.420 | 8.620 | 8.400 | 8.410 | 7.766 | 8,547,369 |
| 2024-08-30 | 8.300 | 8.550 | 8.270 | 8.460 | 7.812 | 8,358,081 |
| 2024-08-29 | 8.130 | 8.300 | 8.080 | 8.290 | 7.655 | 4,800,354 |
| 2024-08-28 | 8.270 | 8.310 | 8.200 | 8.240 | 7.609 | 4,552,913 |
| 2024-08-27 | 8.150 | 8.320 | 8.130 | 8.270 | 7.637 | 6,507,537 |
| 2024-08-26 | 8.150 | 8.260 | 8.100 | 8.180 | 7.553 | 4,618,029 |
| 2024-08-23 | 8.110 | 8.270 | 7.970 | 8.180 | 7.553 | 8,579,784 |
| 2024-08-22 | 8.330 | 8.360 | 8.100 | 8.120 | 7.498 | 5,906,930 |
| 2024-08-21 | 8.330 | 8.360 | 8.280 | 8.330 | 7.692 | 3,585,586 |
| 2024-08-20 | 8.450 | 8.480 | 8.310 | 8.330 | 7.692 | 4,977,323 |
| 2024-08-19 | 8.430 | 8.530 | 8.370 | 8.460 | 7.812 | 6,751,703 |
| 2024-08-16 | 8.480 | 8.510 | 8.300 | 8.440 | 7.794 | 13,513,455 |
| 2024-08-15 | 8.410 | 8.630 | 8.360 | 8.610 | 7.951 | 8,123,777 |
| 2024-08-14 | 8.490 | 8.530 | 8.430 | 8.430 | 7.784 | 3,868,700 |
| 2024-08-13 | 8.480 | 8.540 | 8.410 | 8.500 | 7.849 | 4,967,619 |
| 2024-08-12 | 8.700 | 8.790 | 8.480 | 8.510 | 7.858 | 9,486,991 |
| 2024-08-09 | 8.860 | 8.930 | 8.720 | 8.730 | 8.061 | 9,445,426 |
| 2024-08-08 | 8.830 | 8.970 | 8.800 | 8.890 | 8.209 | 11,273,236 |
| 2024-08-07 | 8.870 | 8.900 | 8.780 | 8.850 | 8.172 | 9,836,607 |
| 2024-08-06 | 8.750 | 8.940 | 8.740 | 8.930 | 8.246 | 12,616,698 |
| 2024-08-05 | 8.790 | 8.980 | 8.650 | 8.700 | 8.034 | 14,766,200 |
| 2024-08-02 | 8.550 | 8.750 | 8.530 | 8.670 | 8.006 | 8,627,587 |
| 2024-08-01 | 8.670 | 8.740 | 8.580 | 8.630 | 7.969 | 9,382,881 |
| 2024-07-31 | 8.360 | 8.720 | 8.350 | 8.710 | 8.043 | 10,831,208 |
| 2024-07-30 | 8.350 | 8.380 | 8.300 | 8.360 | 7.720 | 3,781,264 |
| 2024-07-29 | 8.440 | 8.480 | 8.320 | 8.350 | 7.710 | 3,868,951 |
| 2024-07-26 | 8.330 | 8.460 | 8.320 | 8.430 | 7.784 | 3,740,858 |
| 2024-07-25 | 8.240 | 8.410 | 8.160 | 8.310 | 7.673 | 4,921,015 |
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.