Leysen Jewellery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.810	9.970	9.750	9.810	9.810	12,661,765
2025-07-23	9.950	10.200	9.800	9.930	9.930	13,795,275
2025-07-22	9.920	10.130	9.890	9.940	9.940	17,735,100
2025-07-21	9.760	9.940	9.710	9.850	9.850	12,705,234
2025-07-18	9.850	9.890	9.690	9.750	9.750	13,242,400
2025-07-17	9.880	10.150	9.850	9.890	9.890	17,583,985
2025-07-16	10.370	10.430	9.750	9.930	9.930	33,570,940
2025-07-15	10.990	11.190	10.700	10.700	10.700	27,945,200
2025-07-14	11.420	11.930	11.310	11.890	11.890	23,118,500
2025-07-11	11.150	11.320	11.100	11.300	11.300	8,740,380
2025-07-10	11.420	11.550	11.070	11.230	11.230	10,643,600
2025-07-09	11.300	11.570	11.230	11.420	11.420	11,928,520
2025-07-08	11.190	11.700	11.100	11.370	11.370	17,187,760
2025-07-07	10.830	11.360	10.630	11.190	11.190	15,540,620
2025-07-04	11.190	11.260	10.700	10.860	10.860	18,454,110
2025-07-03	11.160	11.550	11.090	11.260	11.260	16,376,940
2025-07-02	11.530	12.000	11.250	11.300	11.300	29,079,220
2025-07-01	11.470	11.800	11.150	11.460	11.460	24,552,500
2025-06-30	11.180	11.560	11.070	11.400	11.400	20,761,600
2025-06-27	11.090	11.230	10.880	11.150	11.150	11,665,380
2025-06-26	11.230	11.290	10.830	11.120	11.120	16,326,051
2025-06-25	11.530	11.530	11.120	11.240	11.240	17,654,000
2025-06-24	11.580	12.060	11.440	11.530	11.530	24,376,800
2025-06-23	11.520	12.090	11.380	11.820	11.820	23,825,452
2025-06-20	11.600	11.950	11.430	11.510	11.510	18,962,453
2025-06-19	12.010	12.460	11.580	11.620	11.620	25,982,780
2025-06-18	12.250	12.540	11.900	12.180	12.180	23,136,160
2025-06-17	12.450	12.860	12.230	12.350	12.350	33,378,865
2025-06-16	12.700	13.610	12.360	12.870	12.870	39,445,490
2025-06-13	13.360	13.880	12.800	12.970	12.970	53,806,995
2025-06-12	12.340	13.200	12.120	12.970	12.970	53,794,722
2025-06-11	11.980	12.450	11.800	12.240	12.240	49,011,610
2025-06-10	12.000	12.180	11.450	11.850	11.850	49,110,045
2025-06-09	11.030	11.900	11.000	11.730	11.730	43,385,516
2025-06-06	11.310	11.590	11.050	11.100	11.100	52,021,272
2025-06-05	12.970	13.370	11.740	11.740	11.740	79,708,868
2025-06-04	11.540	13.040	11.400	13.040	13.040	76,582,685
2025-06-03	11.970	12.100	11.320	11.850	11.850	59,781,512
2025-05-30	12.000	12.560	11.250	11.260	11.260	59,970,450
2025-05-29	12.200	12.980	12.150	12.150	12.150	71,833,219
2025-05-28	13.200	14.980	12.470	13.500	13.500	96,004,057
2025-05-27	12.830	13.860	12.400	13.860	13.860	55,084,693
2025-05-26	11.530	12.600	10.950	12.600	12.600	72,315,924
2025-05-23	10.600	11.800	10.350	11.450	11.450	82,679,036
2025-05-22	10.170	10.760	10.050	10.760	10.760	70,173,984
2025-05-21	9.590	9.780	8.480	9.780	9.780	47,419,059
2025-05-20	7.940	8.890	7.940	8.890	8.890	20,674,641
2025-05-19	7.970	8.330	7.880	8.080	8.080	27,262,879
2025-05-16	7.640	8.150	7.610	7.970	7.970	34,418,299
2025-05-15	7.630	7.820	7.570	7.640	7.640	20,077,140
2025-05-14	7.480	8.050	7.450	7.750	7.750	34,330,180
2025-05-13	7.360	7.960	7.240	7.660	7.660	38,923,840
2025-05-12	7.170	7.420	7.000	7.330	7.330	27,496,340
2025-05-09	7.250	7.680	7.190	7.470	7.470	36,791,120
2025-05-08	7.300	7.540	7.250	7.320	7.320	29,938,449
2025-05-07	7.380	7.560	7.200	7.270	7.270	46,420,640
2025-05-06	6.960	7.380	6.760	7.380	7.380	64,892,580
2025-04-30	6.400	6.710	6.400	6.710	6.710	20,297,510
2025-04-29	5.900	6.170	5.900	6.100	6.100	19,705,780
2025-04-28	5.830	6.090	5.710	6.090	6.090	19,379,720

← NewerPage 6 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.