Leysen Jewellery Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.880 | 9.220 | 8.880 | 9.130 | 9.130 | 9,934,740 |
| 2026-01-16 | 9.120 | 9.150 | 8.850 | 8.980 | 8.980 | 10,277,980 |
| 2026-01-15 | 9.450 | 9.450 | 9.110 | 9.170 | 9.170 | 15,991,540 |
| 2026-01-14 | 9.070 | 9.880 | 8.970 | 9.360 | 9.360 | 26,230,120 |
| 2026-01-13 | 9.020 | 9.250 | 8.900 | 9.080 | 9.080 | 13,075,520 |
| 2026-01-12 | 8.800 | 8.940 | 8.770 | 8.940 | 8.940 | 8,484,420 |
| 2026-01-09 | 8.620 | 8.730 | 8.580 | 8.730 | 8.730 | 7,575,960 |
| 2026-01-08 | 8.500 | 8.650 | 8.500 | 8.640 | 8.640 | 6,197,880 |
| 2026-01-07 | 8.630 | 8.650 | 8.500 | 8.540 | 8.540 | 7,084,220 |
| 2026-01-06 | 8.550 | 8.730 | 8.510 | 8.670 | 8.670 | 8,438,100 |
| 2026-01-05 | 8.500 | 8.600 | 8.490 | 8.570 | 8.570 | 5,545,800 |
| 2025-12-31 | 8.550 | 8.590 | 8.420 | 8.460 | 8.460 | 5,857,000 |
| 2025-12-30 | 8.660 | 8.680 | 8.510 | 8.550 | 8.550 | 7,936,500 |
| 2025-12-29 | 8.960 | 8.970 | 8.770 | 8.790 | 8.790 | 5,216,900 |
| 2025-12-26 | 8.900 | 9.130 | 8.880 | 8.920 | 8.920 | 6,583,200 |
| 2025-12-25 | 8.930 | 8.960 | 8.770 | 8.890 | 8.890 | 7,174,300 |
| 2025-12-24 | 9.150 | 9.150 | 8.980 | 9.000 | 9.000 | 6,658,200 |
| 2025-12-23 | 9.250 | 9.250 | 8.970 | 9.060 | 9.060 | 7,667,800 |
| 2025-12-22 | 9.060 | 9.210 | 9.040 | 9.160 | 9.160 | 11,005,280 |
| 2025-12-19 | 9.260 | 9.260 | 8.810 | 9.060 | 9.060 | 16,839,840 |
| 2025-12-18 | 8.860 | 9.480 | 8.800 | 9.090 | 9.090 | 22,446,040 |
| 2025-12-17 | 8.480 | 8.800 | 8.480 | 8.800 | 8.800 | 8,334,100 |
| 2025-12-16 | 8.710 | 8.840 | 8.550 | 8.560 | 8.560 | 4,823,400 |
| 2025-12-15 | 8.740 | 8.870 | 8.660 | 8.790 | 8.790 | 5,586,140 |
| 2025-12-12 | 8.650 | 8.830 | 8.630 | 8.780 | 8.780 | 7,115,640 |
| 2025-12-11 | 8.980 | 8.980 | 8.580 | 8.620 | 8.620 | 8,222,300 |
| 2025-12-10 | 8.880 | 8.950 | 8.820 | 8.900 | 8.900 | 4,961,201 |
| 2025-12-09 | 8.900 | 8.960 | 8.810 | 8.840 | 8.840 | 3,689,380 |
| 2025-12-08 | 8.820 | 8.950 | 8.790 | 8.910 | 8.910 | 5,961,740 |
| 2025-12-05 | 8.640 | 8.930 | 8.570 | 8.900 | 8.900 | 7,191,800 |
| 2025-12-04 | 8.980 | 8.990 | 8.620 | 8.640 | 8.640 | 6,411,700 |
| 2025-12-03 | 9.050 | 9.110 | 8.870 | 8.920 | 8.920 | 5,450,500 |
| 2025-12-02 | 9.140 | 9.210 | 9.000 | 9.090 | 9.090 | 5,460,200 |
| 2025-12-01 | 9.200 | 9.390 | 9.160 | 9.210 | 9.210 | 8,210,580 |
| 2025-11-28 | 9.030 | 9.140 | 8.930 | 9.140 | 9.140 | 4,781,400 |
| 2025-11-27 | 9.050 | 9.070 | 8.950 | 9.000 | 9.000 | 4,500,940 |
| 2025-11-26 | 9.170 | 9.190 | 8.980 | 9.010 | 9.010 | 5,474,240 |
| 2025-11-25 | 9.020 | 9.220 | 8.910 | 9.170 | 9.170 | 7,525,140 |
| 2025-11-24 | 8.800 | 9.060 | 8.750 | 9.020 | 9.020 | 9,044,940 |
| 2025-11-21 | 9.040 | 9.230 | 8.720 | 8.720 | 8.720 | 10,050,480 |
| 2025-11-20 | 9.350 | 9.440 | 9.060 | 9.160 | 9.160 | 7,798,061 |
| 2025-11-19 | 9.210 | 9.390 | 9.170 | 9.350 | 9.350 | 7,352,420 |
| 2025-11-18 | 9.400 | 9.430 | 9.170 | 9.250 | 9.250 | 6,519,000 |
| 2025-11-17 | 9.500 | 9.500 | 9.340 | 9.430 | 9.430 | 6,546,081 |
| 2025-11-14 | 9.430 | 9.590 | 9.410 | 9.440 | 9.440 | 7,740,361 |
| 2025-11-13 | 9.440 | 9.520 | 9.350 | 9.510 | 9.510 | 8,698,080 |
| 2025-11-12 | 9.420 | 9.550 | 9.310 | 9.350 | 9.350 | 7,027,280 |
| 2025-11-11 | 9.500 | 9.550 | 9.380 | 9.420 | 9.420 | 8,559,780 |
| 2025-11-10 | 9.170 | 9.450 | 9.170 | 9.450 | 9.450 | 12,709,620 |
| 2025-11-07 | 9.140 | 9.240 | 9.130 | 9.170 | 9.170 | 6,970,960 |
| 2025-11-06 | 9.240 | 9.290 | 9.110 | 9.150 | 9.150 | 5,871,000 |
| 2025-11-05 | 9.060 | 9.290 | 9.020 | 9.230 | 9.230 | 9,266,861 |
| 2025-11-04 | 9.150 | 9.200 | 9.070 | 9.100 | 9.100 | 6,195,180 |
| 2025-11-03 | 9.230 | 9.250 | 9.060 | 9.190 | 9.190 | 9,498,940 |
| 2025-10-31 | 9.190 | 9.330 | 9.190 | 9.300 | 9.300 | 8,903,020 |
| 2025-10-30 | 9.170 | 9.240 | 9.100 | 9.140 | 9.140 | 8,279,700 |
| 2025-10-29 | 9.170 | 9.200 | 9.050 | 9.170 | 9.170 | 8,008,440 |
| 2025-10-28 | 9.150 | 9.280 | 9.110 | 9.200 | 9.200 | 7,577,140 |
| 2025-10-27 | 9.190 | 9.230 | 9.100 | 9.200 | 9.200 | 7,639,871 |
| 2025-10-24 | 9.350 | 9.360 | 9.150 | 9.160 | 9.160 | 12,345,620 |
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.