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
2023-01-31	12.280	12.420	12.230	12.420	11.844	1,742,048
2023-01-30	12.190	12.400	12.190	12.350	11.777	3,234,120
2023-01-20	11.950	12.190	11.950	12.130	11.567	2,118,200
2023-01-19	11.930	12.000	11.850	11.980	11.424	1,626,372
2023-01-18	12.100	12.100	11.880	11.930	11.376	1,647,868
2023-01-17	11.990	12.090	11.890	11.940	11.386	2,317,500
2023-01-16	11.830	11.980	11.780	11.900	11.348	3,075,468
2023-01-13	12.300	12.310	11.830	11.920	11.367	6,639,640
2023-01-12	12.000	12.540	11.670	12.270	11.700	8,905,881
2023-01-11	11.500	11.530	11.380	11.400	10.871	906,100
2023-01-10	11.530	11.550	11.400	11.490	10.957	967,120
2023-01-09	11.510	11.510	11.390	11.490	10.957	793,220
2023-01-06	11.420	11.530	11.370	11.400	10.871	919,000
2023-01-05	11.330	11.420	11.270	11.400	10.871	789,992
2023-01-04	11.330	11.450	11.230	11.330	10.804	1,168,524
2023-01-03	11.030	11.310	11.030	11.270	10.747	1,274,700
2022-12-30	11.080	11.150	10.990	11.050	10.537	732,620
2022-12-29	11.030	11.170	10.990	11.000	10.489	988,520
2022-12-28	11.230	11.280	11.070	11.090	10.575	947,500
2022-12-27	11.290	11.300	11.080	11.230	10.709	838,876
2022-12-26	11.200	11.260	11.120	11.200	10.680	704,200
2022-12-23	11.100	11.280	11.000	11.190	10.671	1,054,060
2022-12-22	11.540	11.540	11.080	11.110	10.594	1,441,860
2022-12-21	11.640	11.650	11.370	11.420	10.890	1,128,220
2022-12-20	11.530	11.650	11.430	11.570	11.033	1,396,120
2022-12-19	12.050	12.090	11.520	11.530	10.995	3,079,002
2022-12-16	12.310	12.310	11.830	11.960	11.405	2,752,816
2022-12-15	12.180	12.330	12.110	12.280	11.710	1,088,295
2022-12-14	12.260	12.320	12.120	12.180	11.615	1,270,260
2022-12-13	12.200	12.260	12.110	12.230	11.662	1,123,875
2022-12-12	12.450	12.490	12.170	12.250	11.681	1,866,000
2022-12-09	12.480	12.520	12.340	12.500	11.920	1,329,500
2022-12-08	12.490	12.550	12.360	12.410	11.834	1,384,164
2022-12-07	12.520	12.660	12.400	12.490	11.910	1,834,276
2022-12-06	12.360	12.590	12.310	12.490	11.910	1,977,392
2022-12-05	12.400	12.530	12.310	12.420	11.844	1,900,956
2022-12-02	12.200	12.440	12.200	12.370	11.796	1,528,780
2022-12-01	12.240	12.400	12.240	12.310	11.739	1,819,612
2022-11-30	12.280	12.350	12.110	12.210	11.643	1,541,752
2022-11-29	12.090	12.300	12.030	12.220	11.653	1,851,980
2022-11-28	12.020	12.140	11.900	12.090	11.529	1,554,255
2022-11-25	12.390	12.430	12.060	12.080	11.519	1,518,414
2022-11-24	12.340	12.460	12.260	12.350	11.777	1,098,100
2022-11-23	12.530	12.560	12.170	12.340	11.767	1,707,506
2022-11-22	12.470	12.570	12.370	12.500	11.920	2,053,440
2022-11-21	12.430	12.580	12.380	12.480	11.901	1,519,558
2022-11-18	12.350	12.690	12.310	12.560	11.977	3,397,060
2022-11-17	12.210	12.360	12.110	12.350	11.777	1,916,468
2022-11-16	12.270	12.310	12.170	12.230	11.662	1,679,328
2022-11-15	12.080	12.290	11.980	12.270	11.700	2,271,368
2022-11-14	12.090	12.230	11.970	12.000	11.443	1,919,140
2022-11-11	12.150	12.230	12.020	12.060	11.500	1,891,936
2022-11-10	11.950	12.060	11.920	11.950	11.395	1,195,100
2022-11-09	12.100	12.110	12.000	12.050	11.491	1,005,400
2022-11-08	12.190	12.220	11.970	12.050	11.491	1,733,436
2022-11-07	12.240	12.320	12.180	12.200	11.634	2,424,920
2022-11-04	12.100	12.260	12.050	12.240	11.672	2,052,895
2022-11-03	12.050	12.160	12.000	12.130	11.567	1,661,100
2022-11-02	11.880	12.330	11.800	12.130	11.567	2,368,395
2022-11-01	11.940	11.950	11.710	11.910	11.357	2,039,300

← NewerPage 16 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.