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
2022-05-05	9.680	10.090	9.550	9.920	9.126	2,262,552
2022-04-29	9.280	9.720	9.280	9.620	8.850	2,429,684
2022-04-28	9.270	9.720	9.210	9.310	8.565	2,377,116
2022-04-27	9.550	9.770	9.150	9.670	8.896	2,247,484
2022-04-26	9.360	9.950	9.360	9.530	8.767	3,044,366
2022-04-25	9.880	9.880	9.130	9.130	8.399	1,457,720
2022-04-22	10.150	10.150	9.520	10.010	9.209	1,079,960
2022-04-21	10.550	10.550	9.920	9.920	9.126	1,527,100
2022-04-20	10.870	10.970	10.400	10.550	9.706	2,078,740
2022-04-19	10.670	10.870	10.600	10.760	9.899	667,660
2022-04-18	10.560	10.710	10.350	10.670	9.816	597,560
2022-04-15	10.970	10.970	10.510	10.560	9.715	885,900
2022-04-14	10.800	10.930	10.720	10.880	10.009	927,500
2022-04-13	11.160	11.230	10.690	10.690	9.835	1,080,220
2022-04-12	11.160	11.220	10.900	11.160	10.267	889,220
2022-04-11	11.580	11.580	11.110	11.170	10.276	1,322,796
2022-04-08	11.600	11.670	11.390	11.590	10.663	1,084,048
2022-04-07	11.520	11.680	11.450	11.460	10.543	1,254,500
2022-04-06	11.460	11.980	11.330	11.610	10.681	2,874,640
2022-04-01	11.250	11.550	11.060	11.520	10.598	1,628,788
2022-03-31	10.990	11.380	10.870	11.250	10.350	1,978,044
2022-03-30	10.880	11.010	10.690	10.960	10.083	1,240,928
2022-03-29	10.970	10.970	10.690	10.710	9.853	1,221,060
2022-03-28	10.930	10.950	10.700	10.870	10.000	1,197,192
2022-03-25	10.950	11.200	10.940	10.990	10.111	963,040
2022-03-24	11.230	11.230	10.910	10.970	10.092	1,181,400
2022-03-23	11.050	11.280	10.960	11.200	10.304	967,144
2022-03-22	11.080	11.140	10.880	11.050	10.166	1,018,395
2022-03-21	11.100	11.250	10.830	11.050	10.166	1,528,304
2022-03-18	10.900	11.200	10.880	11.090	10.203	1,211,720
2022-03-17	10.880	11.090	10.850	10.920	10.046	1,814,000
2022-03-16	10.310	10.830	10.150	10.800	9.936	4,037,762
2022-03-15	10.850	10.900	10.000	10.100	9.292	2,595,220
2022-03-14	11.320	11.320	10.930	10.930	10.055	2,123,200
2022-03-11	11.210	11.410	10.860	11.360	10.451	3,131,680
2022-03-10	11.700	11.770	11.260	11.410	10.497	3,455,268
2022-03-09	11.880	11.990	11.050	11.490	10.571	3,854,800
2022-03-08	12.500	12.550	11.710	11.750	10.810	3,812,776
2022-03-07	12.710	12.820	12.440	12.530	11.527	2,616,728
2022-03-04	13.020	13.080	12.680	12.760	11.739	3,408,144
2022-03-03	13.370	13.470	12.930	13.170	12.116	8,495,120
2022-03-02	12.310	13.410	12.310	13.410	12.337	8,463,851
2022-03-01	12.140	12.270	12.080	12.190	11.215	920,488
2022-02-28	12.180	12.240	12.000	12.150	11.178	1,576,364
2022-02-25	12.620	12.620	12.120	12.180	11.205	2,662,240
2022-02-24	12.110	12.450	11.860	12.360	11.371	2,889,612
2022-02-23	12.000	12.260	11.950	12.200	11.224	1,439,744
2022-02-22	11.960	12.060	11.850	12.010	11.049	1,454,740
2022-02-21	12.080	12.080	11.810	12.040	11.077	2,022,216
2022-02-18	11.750	12.030	11.740	12.020	11.058	1,998,460
2022-02-17	11.800	12.270	11.760	11.810	10.865	2,819,881
2022-02-16	11.630	11.780	11.550	11.730	10.791	1,053,300
2022-02-15	11.630	11.650	11.410	11.580	10.653	1,057,020
2022-02-14	11.440	11.670	11.340	11.620	10.690	1,570,576
2022-02-11	11.750	11.840	11.410	11.470	10.552	2,215,960
2022-02-10	11.890	12.150	11.700	11.840	10.893	2,219,664
2022-02-09	11.920	11.950	11.700	11.880	10.929	1,220,380
2022-02-08	11.740	11.880	11.530	11.800	10.856	1,414,080
2022-02-07	11.920	12.180	11.560	11.680	10.745	1,976,800
2022-01-28	11.750	11.870	11.410	11.730	10.791	1,473,580

← NewerPage 19 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.