Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.380	9.450	9.010	9.410	9.410	11,059,180
2025-10-22	9.300	9.460	9.300	9.440	9.440	12,211,880
2025-10-21	9.930	10.300	9.800	9.840	9.840	11,279,280
2025-10-20	9.670	10.100	9.670	9.830	9.830	18,642,501
2025-10-17	10.680	10.920	10.520	10.630	10.630	23,229,400
2025-10-16	10.620	10.870	10.390	10.420	10.420	15,461,800
2025-10-15	10.500	10.650	10.300	10.540	10.540	12,580,520
2025-10-14	10.630	10.980	10.370	10.480	10.480	21,958,700
2025-10-13	9.900	10.360	9.860	10.300	10.300	10,501,300
2025-10-10	10.310	10.500	10.200	10.210	10.210	13,643,320
2025-10-09	11.310	11.310	10.550	10.640	10.640	20,979,240
2025-09-30	10.200	10.390	10.190	10.280	10.280	9,953,420
2025-09-29	10.240	10.340	9.920	10.180	10.180	8,925,200
2025-09-26	10.230	10.320	10.110	10.160	10.160	6,955,420
2025-09-25	10.450	10.500	10.200	10.220	10.220	13,167,580
2025-09-24	10.680	10.820	10.500	10.600	10.600	12,873,180
2025-09-23	10.830	11.150	10.730	10.900	10.900	18,721,680
2025-09-22	10.600	11.000	10.330	10.880	10.880	17,142,820
2025-09-19	10.400	10.560	10.270	10.490	10.490	11,131,400
2025-09-18	10.510	10.700	10.270	10.410	10.410	19,647,160
2025-09-17	11.170	11.200	10.900	10.950	10.950	15,597,600
2025-09-16	11.390	11.500	11.090	11.260	11.260	14,352,160
2025-09-15	11.330	11.350	11.010	11.160	11.160	17,512,000
2025-09-12	11.300	11.770	11.300	11.500	11.500	21,116,259
2025-09-11	11.730	11.750	11.220	11.450	11.450	27,644,699
2025-09-10	11.760	12.140	11.760	11.830	11.830	34,333,640
2025-09-09	12.230	12.800	11.880	12.440	12.440	53,442,140
2025-09-08	12.420	13.000	11.770	11.930	11.930	46,431,860
2025-09-05	11.760	12.600	11.210	12.410	12.410	46,505,440
2025-09-04	11.610	12.410	10.950	12.190	12.190	43,747,420
2025-09-03	12.280	12.900	11.390	11.840	11.840	57,882,090
2025-09-02	11.640	12.600	11.210	12.050	12.050	54,267,550
2025-09-01	11.010	11.690	10.960	11.450	11.450	38,633,676
2025-08-29	10.660	11.360	10.510	10.920	10.920	28,638,100
2025-08-28	10.350	11.150	10.350	10.660	10.660	22,264,600
2025-08-27	10.820	10.860	10.340	10.340	10.340	17,351,900
2025-08-26	10.950	10.990	10.720	10.820	10.820	17,690,500
2025-08-25	10.800	10.950	10.620	10.930	10.930	26,150,200
2025-08-22	10.520	10.780	10.390	10.620	10.620	19,371,300
2025-08-21	10.740	10.860	10.500	10.550	10.550	21,880,440
2025-08-20	10.300	10.740	10.220	10.680	10.680	27,446,195
2025-08-19	10.280	10.400	10.200	10.390	10.390	13,657,300
2025-08-18	10.300	10.410	10.210	10.280	10.280	14,335,285
2025-08-15	10.120	10.360	10.080	10.300	10.300	15,409,920
2025-08-14	10.640	10.710	10.260	10.270	10.270	21,862,900
2025-08-13	10.900	10.960	10.500	10.640	10.640	25,362,800
2025-08-12	10.810	11.180	10.750	10.960	10.960	27,855,000
2025-08-11	10.800	10.970	10.480	10.890	10.890	29,621,940
2025-08-08	11.210	11.650	10.760	11.240	11.240	51,811,380
2025-08-07	9.810	10.870	9.770	10.870	10.870	34,331,640
2025-08-06	9.770	9.890	9.650	9.880	9.880	11,917,700
2025-08-05	9.930	10.050	9.750	9.800	9.800	14,326,900
2025-08-04	9.760	10.050	9.600	9.940	9.940	22,449,020
2025-08-01	9.590	9.700	9.530	9.590	9.590	6,628,475
2025-07-31	9.670	9.680	9.570	9.600	9.600	6,631,455
2025-07-30	9.640	9.790	9.620	9.710	9.710	9,069,800
2025-07-29	9.830	9.870	9.480	9.720	9.720	15,174,100
2025-07-28	9.770	9.870	9.640	9.850	9.850	12,892,399
2025-07-25	9.830	9.890	9.740	9.770	9.770	8,516,580
2025-07-24	9.810	9.970	9.750	9.810	9.810	12,661,765

← NewerPage 5 of 21 · 1,212 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.