Leysen Jewellery Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.590 | 7.660 | 7.510 | 7.580 | 7.580 | 5,217,880 |
| 2026-04-21 | 7.590 | 7.720 | 7.510 | 7.620 | 7.620 | 6,880,782 |
| 2026-04-20 | 7.420 | 7.620 | 7.300 | 7.590 | 7.590 | 10,325,780 |
| 2026-04-17 | 7.620 | 7.730 | 7.370 | 7.420 | 7.420 | 10,070,480 |
| 2026-04-16 | 7.480 | 7.700 | 7.400 | 7.660 | 7.660 | 7,244,910 |
| 2026-04-15 | 7.580 | 7.600 | 7.460 | 7.460 | 7.460 | 3,961,200 |
| 2026-04-14 | 7.720 | 7.720 | 7.440 | 7.530 | 7.530 | 6,527,900 |
| 2026-04-13 | 7.580 | 7.610 | 7.480 | 7.610 | 7.610 | 3,739,700 |
| 2026-04-10 | 7.550 | 7.660 | 7.520 | 7.580 | 7.580 | 4,507,800 |
| 2026-04-09 | 7.730 | 7.750 | 7.470 | 7.530 | 7.530 | 6,382,520 |
| 2026-04-08 | 7.680 | 7.780 | 7.610 | 7.770 | 7.770 | 6,326,500 |
| 2026-04-07 | 7.250 | 7.490 | 7.100 | 7.470 | 7.470 | 6,484,000 |
| 2026-04-03 | 7.540 | 7.570 | 7.220 | 7.260 | 7.260 | 5,347,740 |
| 2026-04-02 | 7.660 | 7.680 | 7.440 | 7.520 | 7.520 | 4,975,600 |
| 2026-04-01 | 7.650 | 7.740 | 7.540 | 7.660 | 7.660 | 5,711,360 |
| 2026-03-31 | 7.700 | 7.790 | 7.520 | 7.550 | 7.550 | 4,695,900 |
| 2026-03-30 | 7.550 | 7.680 | 7.480 | 7.660 | 7.660 | 5,308,340 |
| 2026-03-27 | 7.350 | 7.620 | 7.320 | 7.610 | 7.610 | 5,568,500 |
| 2026-03-26 | 7.550 | 7.620 | 7.370 | 7.440 | 7.440 | 4,963,580 |
| 2026-03-25 | 7.470 | 7.610 | 7.470 | 7.550 | 7.550 | 7,041,977 |
| 2026-03-24 | 7.220 | 7.410 | 7.090 | 7.400 | 7.400 | 10,753,191 |
| 2026-03-23 | 7.270 | 7.350 | 6.940 | 7.030 | 7.030 | 11,599,532 |
| 2026-03-20 | 7.610 | 7.760 | 7.430 | 7.460 | 7.460 | 7,707,860 |
| 2026-03-19 | 7.860 | 7.910 | 7.650 | 7.670 | 7.670 | 6,888,460 |
| 2026-03-18 | 7.860 | 7.970 | 7.810 | 7.960 | 7.960 | 4,644,580 |
| 2026-03-17 | 8.000 | 8.050 | 7.850 | 7.870 | 7.870 | 5,603,200 |
| 2026-03-16 | 7.930 | 8.060 | 7.920 | 8.000 | 8.000 | 5,753,500 |
| 2026-03-13 | 8.030 | 8.130 | 7.980 | 8.000 | 8.000 | 6,337,860 |
| 2026-03-12 | 8.160 | 8.240 | 8.040 | 8.060 | 8.060 | 6,346,300 |
| 2026-03-11 | 8.300 | 8.320 | 8.120 | 8.170 | 8.170 | 6,400,100 |
| 2026-03-10 | 8.220 | 8.310 | 8.170 | 8.270 | 8.270 | 6,748,110 |
| 2026-03-09 | 8.250 | 8.250 | 8.000 | 8.160 | 8.160 | 7,726,540 |
| 2026-03-06 | 8.050 | 8.270 | 8.020 | 8.270 | 8.270 | 8,370,339 |
| 2026-03-05 | 8.150 | 8.200 | 8.010 | 8.060 | 8.060 | 9,089,989 |
| 2026-03-04 | 8.030 | 8.120 | 7.870 | 8.000 | 8.000 | 12,359,400 |
| 2026-03-03 | 8.530 | 8.690 | 8.110 | 8.160 | 8.160 | 21,440,544 |
| 2026-03-02 | 8.880 | 8.960 | 8.380 | 8.590 | 8.590 | 20,632,365 |
| 2026-02-27 | 8.720 | 8.760 | 8.560 | 8.680 | 8.680 | 8,160,865 |
| 2026-02-26 | 8.880 | 8.890 | 8.630 | 8.700 | 8.700 | 8,902,700 |
| 2026-02-25 | 8.930 | 8.980 | 8.820 | 8.850 | 8.850 | 11,415,980 |
| 2026-02-24 | 8.770 | 9.030 | 8.770 | 8.920 | 8.920 | 14,879,774 |
| 2026-02-13 | 8.670 | 8.740 | 8.590 | 8.610 | 8.610 | 8,953,300 |
| 2026-02-12 | 8.800 | 8.940 | 8.640 | 8.640 | 8.640 | 9,580,111 |
| 2026-02-11 | 9.030 | 9.050 | 8.760 | 8.900 | 8.900 | 9,321,300 |
| 2026-02-10 | 9.140 | 9.210 | 8.980 | 8.990 | 8.990 | 12,110,160 |
| 2026-02-09 | 9.240 | 9.270 | 9.100 | 9.140 | 9.140 | 15,478,600 |
| 2026-02-06 | 8.510 | 9.250 | 8.410 | 9.070 | 9.070 | 27,559,050 |
| 2026-02-05 | 8.450 | 8.880 | 8.450 | 8.670 | 8.670 | 22,357,040 |
| 2026-02-04 | 8.600 | 8.790 | 8.400 | 8.570 | 8.570 | 23,653,500 |
| 2026-02-03 | 8.310 | 8.640 | 8.100 | 8.550 | 8.550 | 39,710,779 |
| 2026-02-02 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 8,386,100 |
| 2026-01-30 | 9.280 | 9.480 | 9.270 | 9.270 | 9.270 | 15,846,600 |
| 2026-01-29 | 10.930 | 11.390 | 10.000 | 10.300 | 10.300 | 84,854,645 |
| 2026-01-28 | 9.720 | 10.530 | 9.650 | 10.530 | 10.530 | 41,666,302 |
| 2026-01-27 | 9.780 | 10.050 | 9.470 | 9.570 | 9.570 | 33,564,080 |
| 2026-01-26 | 9.700 | 10.190 | 9.640 | 9.830 | 9.830 | 38,139,400 |
| 2026-01-23 | 9.310 | 9.640 | 9.300 | 9.540 | 9.540 | 18,029,480 |
| 2026-01-22 | 9.210 | 9.280 | 9.110 | 9.260 | 9.260 | 11,583,140 |
| 2026-01-21 | 9.220 | 9.400 | 9.130 | 9.380 | 9.380 | 17,381,560 |
| 2026-01-20 | 9.180 | 9.190 | 9.060 | 9.150 | 9.150 | 8,050,800 |
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.