Jiangsu Liba Enterprise Joint-Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.910	10.020	9.780	9.780	9.780	1,198,940
2024-07-22	10.000	10.050	9.910	9.970	9.970	1,411,340
2024-07-19	10.000	10.090	9.970	9.990	9.990	1,158,100
2024-07-18	9.840	10.060	9.730	10.030	10.030	2,415,500
2024-07-17	9.810	9.930	9.810	9.830	9.830	1,496,856
2024-07-16	9.980	10.000	9.750	9.830	9.830	2,066,535
2024-07-15	10.180	10.180	9.960	9.990	9.990	1,828,844
2024-07-12	10.260	10.320	10.130	10.150	10.150	1,720,400
2024-07-11	10.280	10.340	10.160	10.290	10.290	2,323,700
2024-07-10	10.300	10.440	10.090	10.100	10.100	2,546,404
2024-07-09	10.500	10.600	10.130	10.430	10.430	2,976,944
2024-07-08	11.150	11.170	10.440	10.530	10.530	4,093,430
2024-07-05	11.120	11.120	11.120	11.120	11.120	0
2024-07-04	11.160	11.290	11.110	11.120	11.120	1,862,976
2024-07-03	11.400	11.450	11.200	11.230	11.230	2,706,356
2024-07-02	11.600	11.650	11.310	11.480	11.480	7,079,860
2024-07-01	11.190	12.440	11.020	12.110	12.110	8,135,000
2024-06-28	11.480	11.540	11.230	11.310	11.310	4,022,346
2024-06-27	12.100	12.100	11.540	11.640	11.640	6,486,956
2024-06-26	12.540	13.480	12.430	13.450	13.450	11,084,592
2024-06-25	12.550	12.700	12.310	12.530	12.530	2,723,094
2024-06-24	12.740	12.900	12.490	12.620	12.620	2,616,046
2024-06-21	12.470	12.730	12.410	12.700	12.700	2,672,363
2024-06-20	12.540	12.630	12.340	12.390	12.390	2,219,167
2024-06-19	12.330	12.500	12.290	12.460	12.460	1,731,324
2024-06-18	12.230	12.350	12.130	12.330	12.330	1,261,836
2024-06-17	12.240	12.290	12.080	12.260	12.260	1,187,292
2024-06-14	12.350	12.350	12.150	12.250	12.250	1,426,352
2024-06-13	12.320	12.450	12.290	12.310	12.310	1,421,568
2024-06-12	12.240	12.460	12.140	12.370	12.370	1,894,376
2024-06-11	12.910	12.910	12.010	12.300	12.300	5,213,538
2024-06-07	12.840	13.020	12.640	12.930	12.930	1,763,859
2024-06-06	12.690	12.920	12.430	12.800	12.800	3,080,366
2024-06-05	13.210	13.210	12.710	12.740	12.740	2,833,800
2024-06-04	13.160	13.250	13.060	13.220	13.220	1,810,751
2024-06-03	13.220	13.480	13.070	13.250	13.250	3,185,219
2024-05-31	13.290	13.410	13.230	13.330	13.330	2,234,983
2024-05-30	13.090	13.760	13.050	13.390	13.390	3,729,648
2024-05-29	13.100	13.180	12.980	13.160	13.160	1,458,672
2024-05-28	13.250	13.330	13.070	13.100	13.100	1,889,930
2024-05-27	13.170	13.300	13.080	13.290	13.290	1,949,424
2024-05-24	13.290	13.350	13.070	13.170	13.170	2,701,124
2024-05-23	13.460	13.460	13.150	13.270	13.270	2,308,860
2024-05-22	13.480	13.650	13.420	13.470	13.470	3,642,020
2024-05-21	13.260	13.650	13.190	13.440	13.440	4,865,471
2024-05-20	13.330	13.400	13.230	13.260	13.260	2,685,288
2024-05-17	13.120	13.230	13.040	13.230	13.230	2,217,300
2024-05-16	13.120	13.210	13.030	13.090	13.090	2,634,900
2024-05-15	13.140	13.280	13.090	13.120	13.120	2,502,988
2024-05-14	13.290	13.300	13.120	13.200	13.200	2,741,656
2024-05-13	13.250	13.340	13.030	13.250	13.250	2,856,320
2024-05-10	13.270	13.520	13.190	13.210	13.210	4,815,064
2024-05-09	13.130	13.320	13.060	13.320	13.320	4,988,986
2024-05-08	12.990	13.200	12.920	13.140	13.140	5,248,840
2024-05-07	12.970	13.090	12.890	12.980	12.980	3,313,391
2024-05-06	12.580	13.120	12.580	13.030	13.030	6,229,982
2024-04-30	12.690	12.970	12.570	12.570	12.570	5,024,200
2024-04-29	12.750	12.780	12.230	12.690	12.690	9,028,512
2024-04-26	13.280	13.560	13.060	13.060	13.060	9,472,483
2024-04-25	12.560	13.060	12.560	12.940	12.940	3,553,173

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.7000 CNY
2022-06-06	0.4000 CNY
2021-06-03	0.2400 CNY
2020-05-28	0.3000 CNY
2019-05-30	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.