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
2023-07-26	14.560	14.560	14.210	14.290	14.290	2,299,220
2023-07-25	14.200	14.540	14.200	14.520	14.520	2,458,280
2023-07-24	14.350	14.410	14.140	14.190	14.190	2,230,443
2023-07-21	14.400	14.550	14.230	14.380	14.380	2,717,672
2023-07-20	14.830	14.840	14.400	14.440	14.440	3,609,708
2023-07-19	14.800	14.880	14.660	14.790	14.790	2,825,712
2023-07-18	14.670	14.940	14.590	14.780	14.780	3,325,172
2023-07-17	14.700	14.700	14.510	14.590	14.590	2,222,940
2023-07-14	14.560	14.780	14.470	14.710	14.710	3,588,816
2023-07-13	14.250	14.590	14.250	14.570	14.570	4,299,000
2023-07-12	15.050	15.100	14.390	14.430	14.430	9,317,044
2023-07-11	14.590	14.810	14.510	14.800	14.800	3,015,512
2023-07-10	14.480	14.660	14.430	14.540	14.540	2,444,780
2023-07-07	14.600	14.620	14.330	14.480	14.480	2,645,596
2023-07-06	14.680	14.840	14.540	14.630	14.630	3,624,012
2023-07-05	14.830	14.890	14.680	14.720	14.720	3,683,460
2023-07-04	14.760	15.000	14.760	14.890	14.890	3,382,376
2023-07-03	14.760	15.130	14.760	14.850	14.850	5,311,012
2023-06-30	14.750	14.880	14.670	14.820	14.820	4,001,124
2023-06-29	14.510	14.880	14.510	14.640	14.640	5,550,788
2023-06-28	14.770	14.970	14.540	14.590	14.590	6,786,306
2023-06-27	14.600	14.820	14.450	14.820	14.820	6,939,960
2023-06-26	14.220	14.800	14.200	14.660	14.660	8,200,908
2023-06-21	14.130	14.420	14.120	14.230	14.230	4,755,908
2023-06-20	13.880	14.390	13.860	14.200	14.200	5,437,024
2023-06-19	14.080	14.130	13.800	13.860	13.860	3,286,270
2023-06-16	14.000	14.080	13.900	14.000	14.000	3,379,932
2023-06-15	14.010	14.180	13.940	14.020	14.020	2,970,460
2023-06-14	14.300	14.450	13.960	14.010	14.010	4,189,912
2023-06-13	14.110	14.590	14.020	14.340	14.340	6,200,100
2023-06-12	13.890	14.240	13.760	14.150	14.150	5,004,300
2023-06-09	13.900	14.120	13.680	13.800	13.800	5,334,996
2023-06-08	14.460	14.470	13.780	13.930	13.930	6,800,661
2023-06-07	15.110	15.570	15.060	15.080	14.380	6,700,140
2023-06-06	15.740	15.740	14.980	15.110	14.409	9,568,526
2023-06-05	14.970	15.970	14.850	15.970	15.229	13,069,394
2023-06-02	14.110	15.080	14.010	14.880	14.189	9,880,142
2023-06-01	13.600	14.480	13.500	14.100	13.446	7,470,192
2023-05-31	13.660	13.690	13.460	13.490	12.864	2,332,196
2023-05-30	13.830	13.830	13.520	13.710	13.074	2,002,680
2023-05-29	13.850	13.970	13.660	13.770	13.131	2,633,700
2023-05-26	13.990	14.000	13.610	13.990	13.341	2,528,160
2023-05-25	13.800	13.890	13.570	13.860	13.217	3,151,020
2023-05-24	13.910	14.030	13.760	13.920	13.274	2,120,200
2023-05-23	14.220	14.250	13.950	13.980	13.331	3,533,360
2023-05-22	13.930	14.230	13.820	14.200	13.541	5,278,204
2023-05-19	13.660	14.010	13.540	13.940	13.293	3,972,594
2023-05-18	13.600	13.790	13.580	13.660	13.026	2,421,980
2023-05-17	13.600	13.730	13.500	13.630	12.997	2,232,108
2023-05-16	13.950	13.960	13.660	13.680	13.045	3,058,766
2023-05-15	13.660	13.980	13.540	13.970	13.322	4,242,188
2023-05-12	13.970	14.050	13.490	13.490	12.864	2,790,700
2023-05-11	13.600	14.030	13.600	13.900	13.255	4,020,560
2023-05-10	13.670	13.750	13.430	13.580	12.950	2,400,656
2023-05-09	13.780	13.930	13.660	13.700	13.064	2,750,576
2023-05-08	13.950	14.100	13.790	13.830	13.188	3,582,455
2023-05-05	14.240	14.250	13.860	13.940	13.293	4,135,100
2023-05-04	13.990	14.290	13.810	14.200	13.541	7,021,820
2023-04-28	13.620	14.060	13.400	13.990	13.341	8,646,332
2023-04-27	13.120	13.440	12.940	13.330	12.711	3,660,952

← NewerPage 14 of 21 · 1,212 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.