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
2023-10-26	12.580	12.760	12.340	12.730	12.730	3,547,460
2023-10-25	12.480	12.750	12.480	12.620	12.620	2,622,168
2023-10-24	12.130	12.470	12.020	12.450	12.450	3,102,208
2023-10-23	12.740	12.800	11.970	12.090	12.090	5,498,660
2023-10-20	12.930	13.140	12.680	12.840	12.840	3,371,940
2023-10-19	12.800	13.140	12.680	13.120	13.120	6,143,579
2023-10-18	13.760	13.760	13.120	13.120	13.120	5,249,000
2023-10-17	14.550	14.650	14.400	14.580	14.580	1,738,444
2023-10-16	14.600	14.660	14.420	14.500	14.500	2,437,000
2023-10-13	15.000	15.050	14.610	14.640	14.640	2,815,600
2023-10-12	14.810	15.040	14.730	14.980	14.980	2,467,140
2023-10-11	14.940	14.980	14.680	14.760	14.760	2,127,820
2023-10-10	15.120	15.150	14.860	14.880	14.880	2,303,100
2023-10-09	15.190	15.320	14.910	15.140	15.140	4,265,934
2023-09-28	14.650	15.350	14.590	15.210	15.210	5,698,472
2023-09-27	14.400	14.650	14.360	14.580	14.580	2,096,824
2023-09-26	14.350	14.480	14.300	14.450	14.450	2,278,768
2023-09-25	14.570	14.590	14.100	14.430	14.430	4,466,232
2023-09-22	15.570	15.660	15.220	15.590	15.590	4,615,368
2023-09-21	15.670	15.990	15.550	15.600	15.600	3,868,048
2023-09-20	15.650	16.010	15.440	15.740	15.740	4,353,600
2023-09-19	15.780	15.990	15.690	15.740	15.740	5,217,080
2023-09-18	15.540	15.800	15.340	15.730	15.730	4,826,252
2023-09-15	15.510	15.670	15.460	15.600	15.600	4,605,808
2023-09-14	15.520	15.580	15.320	15.510	15.510	2,835,044
2023-09-13	15.680	15.710	15.430	15.520	15.520	3,154,458
2023-09-12	15.680	15.700	15.560	15.630	15.630	2,351,288
2023-09-11	15.520	15.770	15.520	15.720	15.720	3,225,720
2023-09-08	15.660	15.790	15.520	15.610	15.610	3,555,668
2023-09-07	15.980	16.030	15.600	15.630	15.630	4,712,856
2023-09-06	16.190	16.190	15.800	16.040	16.040	5,969,192
2023-09-05	16.710	16.720	16.100	16.240	16.240	8,992,740
2023-09-04	16.750	16.850	16.330	16.810	16.810	8,697,208
2023-09-01	15.680	17.000	15.420	16.530	16.530	13,851,900
2023-08-31	15.620	15.740	15.370	15.580	15.580	7,281,871
2023-08-30	14.770	15.660	14.740	15.600	15.600	10,974,216
2023-08-29	14.360	14.830	14.320	14.780	14.780	4,704,135
2023-08-28	14.900	14.910	14.400	14.440	14.440	5,211,864
2023-08-25	14.470	14.640	14.370	14.390	14.390	3,757,724
2023-08-24	14.240	14.660	14.060	14.550	14.550	5,260,152
2023-08-23	14.130	14.350	14.040	14.220	14.220	3,144,028
2023-08-22	14.130	14.180	13.920	14.160	14.160	2,783,682
2023-08-21	14.450	14.450	14.050	14.100	14.100	3,454,900
2023-08-18	14.480	14.540	14.190	14.270	14.270	5,797,780
2023-08-17	13.870	14.230	13.750	14.220	14.220	4,131,333
2023-08-16	13.880	13.980	13.780	13.840	13.840	1,533,132
2023-08-15	13.810	14.020	13.790	13.980	13.980	1,628,208
2023-08-14	13.800	13.860	13.680	13.860	13.860	1,305,532
2023-08-11	14.070	14.080	13.810	13.850	13.850	1,457,788
2023-08-10	13.860	14.090	13.830	14.000	14.000	1,667,508
2023-08-09	13.860	13.960	13.790	13.890	13.890	1,618,660
2023-08-08	14.120	14.250	13.840	13.870	13.870	3,321,912
2023-08-07	14.330	14.330	14.120	14.160	14.160	2,082,300
2023-08-04	14.310	14.430	14.270	14.310	14.310	2,311,760
2023-08-03	14.550	14.560	14.260	14.280	14.280	4,035,211
2023-08-02	14.520	14.520	14.200	14.250	14.250	2,383,843
2023-08-01	14.400	14.540	14.250	14.500	14.500	2,870,772
2023-07-31	14.270	14.530	14.260	14.400	14.400	2,488,490
2023-07-28	14.170	14.310	14.020	14.260	14.260	2,534,448
2023-07-27	14.280	14.400	14.110	14.170	14.170	2,150,244

← NewerPage 13 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.