Leysen Jewellery Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.360	5.400	5.080	5.250	5.250	10,886,720
2026-07-20	5.450	5.630	5.300	5.360	5.360	9,748,940
2026-07-17	5.690	5.830	5.400	5.460	5.460	9,768,420
2026-07-16	5.510	5.810	5.510	5.720	5.720	11,226,221
2026-07-15	5.460	5.650	5.300	5.600	5.600	14,300,100
2026-07-14	5.540	5.750	5.460	5.750	5.750	8,041,680
2026-07-13	5.750	5.760	5.510	5.550	5.550	7,489,220
2026-07-10	5.570	5.860	5.510	5.730	5.730	9,263,780
2026-07-09	5.670	5.740	5.510	5.600	5.600	6,250,900
2026-07-08	5.790	5.790	5.610	5.680	5.680	5,055,640
2026-07-07	5.920	5.940	5.710	5.710	5.710	6,510,840
2026-07-06	6.050	6.130	5.960	5.980	5.980	6,110,100
2026-07-03	5.960	6.110	5.920	6.050	6.050	8,443,765
2026-07-02	5.840	6.000	5.810	5.890	5.890	7,936,900
2026-07-01	5.640	5.920	5.620	5.840	5.840	9,381,740
2026-06-30	5.680	5.780	5.560	5.630	5.630	6,151,900
2026-06-29	5.610	5.770	5.470	5.730	5.730	8,655,300
2026-06-26	5.760	5.790	5.540	5.630	5.630	8,245,538
2026-06-25	5.870	5.910	5.710	5.770	5.770	6,994,638
2026-06-24	6.140	6.190	5.860	5.920	5.920	6,897,601
2026-06-23	6.100	6.240	6.060	6.140	6.140	6,120,436
2026-06-22	6.020	6.140	5.820	6.130	6.130	7,688,694
2026-06-18	6.050	6.120	5.940	6.030	6.030	6,564,900
2026-06-17	6.260	6.270	6.040	6.070	6.070	6,781,000
2026-06-16	6.360	6.380	6.190	6.270	6.270	6,530,947
2026-06-15	6.430	6.640	6.320	6.390	6.390	7,871,865
2026-06-12	6.280	6.530	6.230	6.410	6.410	7,775,700
2026-06-11	6.220	6.300	6.130	6.240	6.240	5,048,800
2026-06-10	6.320	6.350	6.170	6.300	6.300	5,454,200
2026-06-09	6.360	6.430	6.220	6.340	6.340	4,272,800
2026-06-08	6.420	6.550	6.200	6.340	6.340	6,234,100
2026-06-05	6.450	6.630	6.440	6.530	6.530	4,510,260
2026-06-04	6.530	6.640	6.410	6.460	6.460	5,463,380
2026-06-03	6.680	6.690	6.520	6.560	6.560	5,569,022
2026-06-02	6.880	6.900	6.650	6.700	6.700	6,317,920
2026-06-01	6.640	6.930	6.620	6.890	6.890	7,047,052
2026-05-29	6.740	6.840	6.660	6.710	6.710	5,711,086
2026-05-28	6.710	6.830	6.600	6.740	6.740	5,490,800
2026-05-27	6.980	6.980	6.640	6.730	6.730	7,960,600
2026-05-26	7.000	7.090	6.860	6.970	6.970	6,776,010
2026-05-25	7.120	7.250	7.010	7.060	7.060	5,447,960
2026-05-22	7.050	7.200	6.950	7.150	7.150	6,027,100
2026-05-21	7.300	7.400	7.000	7.000	7.000	7,309,000
2026-05-20	7.420	7.420	7.180	7.290	7.290	6,913,560
2026-05-19	7.420	7.580	7.370	7.460	7.460	6,244,040
2026-05-18	7.390	7.440	7.300	7.400	7.400	8,116,760
2026-05-15	7.600	7.600	7.360	7.400	7.400	6,128,160
2026-05-14	7.700	7.720	7.470	7.560	7.560	7,504,903
2026-05-13	7.700	7.740	7.630	7.690	7.690	6,254,000
2026-05-12	7.980	8.000	7.630	7.670	7.670	8,937,880
2026-05-11	7.970	7.980	7.850	7.910	7.910	9,095,200
2026-05-08	7.880	7.950	7.840	7.930	7.930	8,121,061
2026-05-07	8.070	8.080	7.850	7.850	7.850	10,614,400
2026-05-06	8.140	8.160	7.890	7.970	7.970	15,150,629
2026-04-30	8.130	8.450	7.940	7.980	7.980	22,760,680
2026-04-29	7.590	7.770	7.540	7.730	7.730	7,770,600
2026-04-28	7.640	7.940	7.520	7.630	7.630	10,352,500
2026-04-27	7.550	7.690	7.380	7.660	7.660	6,812,700
2026-04-24	7.400	7.530	7.320	7.480	7.480	5,437,240
2026-04-23	7.560	7.590	7.400	7.440	7.440	5,902,600

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.0400 CNY
2021-07-01	0.3000 CNY
2020-06-24	0.4000 CNY
2019-05-29	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.