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
2022-07-29	13.580	13.680	13.390	13.560	12.931	2,691,880
2022-07-28	13.250	13.740	13.250	13.620	12.988	4,210,514
2022-07-27	13.000	13.340	12.760	13.210	12.597	2,810,662
2022-07-26	13.290	13.290	12.720	13.000	12.397	3,358,252
2022-07-25	13.300	13.580	12.900	13.290	12.673	5,033,198
2022-07-22	13.500	13.580	12.810	13.240	12.625	6,680,078
2022-07-21	12.910	13.100	12.780	12.850	12.254	2,206,300
2022-07-20	12.680	13.100	12.510	13.010	12.406	3,646,074
2022-07-19	12.360	12.800	12.330	12.650	12.063	2,748,696
2022-07-18	12.150	12.540	12.030	12.470	11.891	3,419,474
2022-07-15	12.260	12.550	12.020	12.200	11.634	4,378,982
2022-07-14	12.200	12.980	12.200	12.450	11.872	6,259,316
2022-07-13	12.700	12.830	11.900	12.120	11.557	9,946,279
2022-07-12	12.280	13.330	12.150	12.880	12.282	7,314,216
2022-07-11	12.130	12.360	11.930	12.290	11.720	3,369,536
2022-07-08	11.870	12.230	11.800	12.120	11.557	2,385,117
2022-07-07	11.760	11.910	11.600	11.820	11.271	2,212,533
2022-07-06	11.670	12.240	11.600	11.770	11.224	2,267,954
2022-07-05	11.970	12.070	11.610	11.670	11.128	1,892,840
2022-07-04	11.730	11.970	11.590	11.970	11.414	2,162,273
2022-07-01	11.490	11.740	11.490	11.720	11.176	1,437,243
2022-06-30	11.480	11.640	11.460	11.470	10.938	1,228,548
2022-06-29	11.930	11.930	11.400	11.490	10.957	2,011,880
2022-06-28	11.540	12.080	11.410	11.850	11.300	2,238,375
2022-06-27	11.600	11.680	11.450	11.540	11.004	1,244,191
2022-06-24	11.430	11.650	11.340	11.600	11.062	1,427,232
2022-06-23	11.150	11.430	11.130	11.400	10.871	1,339,251
2022-06-22	11.410	11.410	11.100	11.150	10.632	1,221,268
2022-06-21	11.440	11.480	11.210	11.370	10.842	1,356,516
2022-06-20	11.360	11.510	11.300	11.330	10.804	1,261,832
2022-06-17	11.300	11.470	11.200	11.440	10.909	1,772,220
2022-06-16	11.300	11.460	11.270	11.330	10.804	1,347,427
2022-06-15	11.430	11.550	11.280	11.320	10.795	1,659,795
2022-06-14	11.600	11.600	11.180	11.450	10.919	1,946,120
2022-06-13	11.520	11.730	11.200	11.510	10.976	3,055,581
2022-06-10	11.200	11.800	11.080	11.720	11.176	3,279,396
2022-06-09	11.280	11.450	11.060	11.130	10.613	1,903,892
2022-06-08	11.420	11.530	11.150	11.410	10.880	2,206,252
2022-06-07	11.350	11.490	11.100	11.400	10.871	2,680,952
2022-06-06	11.090	11.800	10.950	11.350	10.823	3,480,640
2022-06-02	11.090	11.660	10.880	11.450	10.534	3,115,080
2022-06-01	10.820	11.180	10.740	11.180	10.285	2,642,303
2022-05-31	10.710	10.820	10.580	10.820	9.954	1,684,140
2022-05-30	10.650	10.840	10.470	10.710	9.853	1,912,120
2022-05-27	10.660	10.740	10.470	10.560	9.715	1,219,120
2022-05-26	10.500	10.580	10.250	10.550	9.706	1,034,660
2022-05-25	10.480	10.530	10.350	10.490	9.651	1,054,300
2022-05-24	10.750	10.830	10.330	10.400	9.568	1,720,640
2022-05-23	10.800	10.850	10.640	10.760	9.899	999,665
2022-05-20	10.680	10.790	10.600	10.720	9.862	959,021
2022-05-19	10.570	10.710	10.430	10.680	9.825	903,720
2022-05-18	10.750	10.770	10.550	10.670	9.816	1,271,240
2022-05-17	10.590	10.730	10.510	10.630	9.779	1,339,552
2022-05-16	10.630	10.720	10.500	10.590	9.743	1,094,616
2022-05-13	10.530	10.650	10.480	10.590	9.743	908,276
2022-05-12	10.330	10.560	10.250	10.510	9.669	1,498,520
2022-05-11	10.300	10.680	10.300	10.340	9.513	2,047,520
2022-05-10	9.900	10.470	9.730	10.360	9.531	2,194,360
2022-05-09	9.840	10.030	9.750	9.930	9.135	1,351,640
2022-05-06	9.780	10.130	9.550	9.900	9.108	1,271,080

← NewerPage 18 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.