Leysen Jewellery Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.550 | 5.550 | 5.250 | 5.270 | 5.270 | 9,493,100 |
| 2025-01-21 | 5.560 | 5.560 | 5.310 | 5.390 | 5.390 | 7,149,000 |
| 2025-01-20 | 5.410 | 5.550 | 5.280 | 5.490 | 5.490 | 10,991,040 |
| 2025-01-17 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 7,007,500 |
| 2025-01-16 | 5.440 | 5.570 | 5.410 | 5.480 | 5.480 | 7,966,800 |
| 2025-01-15 | 5.400 | 5.470 | 5.290 | 5.370 | 5.370 | 6,511,900 |
| 2025-01-14 | 5.140 | 5.390 | 5.140 | 5.390 | 5.390 | 8,567,660 |
| 2025-01-13 | 5.030 | 5.200 | 4.920 | 5.140 | 5.140 | 6,647,340 |
| 2025-01-10 | 5.400 | 5.400 | 5.100 | 5.120 | 5.120 | 7,923,100 |
| 2025-01-09 | 5.320 | 5.400 | 5.270 | 5.360 | 5.360 | 6,404,300 |
| 2025-01-08 | 5.300 | 5.430 | 5.170 | 5.330 | 5.330 | 8,941,300 |
| 2025-01-07 | 5.140 | 5.340 | 5.110 | 5.340 | 5.340 | 9,097,500 |
| 2025-01-06 | 5.200 | 5.250 | 4.930 | 5.110 | 5.110 | 10,631,280 |
| 2025-01-03 | 5.740 | 5.800 | 5.220 | 5.250 | 5.250 | 14,333,040 |
| 2025-01-02 | 5.550 | 5.890 | 5.550 | 5.680 | 5.680 | 17,294,400 |
| 2024-12-31 | 5.590 | 5.710 | 5.530 | 5.530 | 5.530 | 9,717,400 |
| 2024-12-30 | 5.760 | 5.800 | 5.510 | 5.600 | 5.600 | 9,620,900 |
| 2024-12-27 | 5.680 | 5.870 | 5.630 | 5.780 | 5.780 | 9,169,530 |
| 2024-12-26 | 5.640 | 5.820 | 5.620 | 5.670 | 5.670 | 8,636,000 |
| 2024-12-25 | 5.850 | 5.880 | 5.460 | 5.610 | 5.610 | 13,837,700 |
| 2024-12-24 | 5.970 | 6.030 | 5.720 | 5.880 | 5.880 | 16,211,900 |
| 2024-12-23 | 6.730 | 6.780 | 6.050 | 6.080 | 6.080 | 19,472,900 |
| 2024-12-20 | 6.720 | 6.920 | 6.660 | 6.720 | 6.720 | 10,386,800 |
| 2024-12-19 | 6.850 | 6.850 | 6.550 | 6.740 | 6.740 | 13,005,520 |
| 2024-12-18 | 6.850 | 6.980 | 6.610 | 6.930 | 6.930 | 16,876,200 |
| 2024-12-17 | 7.400 | 7.480 | 6.860 | 6.900 | 6.900 | 25,924,140 |
| 2024-12-16 | 7.430 | 7.860 | 7.350 | 7.400 | 7.400 | 34,772,560 |
| 2024-12-13 | 7.520 | 8.200 | 7.470 | 7.640 | 7.640 | 46,354,315 |
| 2024-12-12 | 7.910 | 7.930 | 7.440 | 7.520 | 7.520 | 62,608,643 |
| 2024-12-11 | 6.680 | 7.320 | 6.680 | 7.320 | 7.320 | 13,966,680 |
| 2024-12-10 | 6.820 | 6.870 | 6.630 | 6.650 | 6.650 | 11,510,620 |
| 2024-12-09 | 6.770 | 6.870 | 6.600 | 6.710 | 6.710 | 11,896,540 |
| 2024-12-06 | 6.690 | 6.820 | 6.660 | 6.790 | 6.790 | 10,309,460 |
| 2024-12-05 | 6.600 | 6.720 | 6.580 | 6.720 | 6.720 | 7,175,623 |
| 2024-12-04 | 6.780 | 6.820 | 6.600 | 6.650 | 6.650 | 9,065,000 |
| 2024-12-03 | 6.770 | 6.900 | 6.700 | 6.850 | 6.850 | 14,435,120 |
| 2024-12-02 | 6.480 | 6.790 | 6.470 | 6.770 | 6.770 | 15,565,780 |
| 2024-11-29 | 6.330 | 6.500 | 6.320 | 6.480 | 6.480 | 9,846,980 |
| 2024-11-28 | 6.340 | 6.470 | 6.320 | 6.350 | 6.350 | 10,424,618 |
| 2024-11-27 | 6.480 | 6.500 | 6.160 | 6.370 | 6.370 | 12,663,465 |
| 2024-11-26 | 6.400 | 6.580 | 6.360 | 6.440 | 6.440 | 12,798,600 |
| 2024-11-25 | 6.530 | 6.700 | 6.310 | 6.490 | 6.490 | 18,164,420 |
| 2024-11-22 | 6.980 | 7.130 | 6.470 | 6.580 | 6.580 | 36,370,340 |
| 2024-11-21 | 6.470 | 6.720 | 6.420 | 6.700 | 6.700 | 16,355,395 |
| 2024-11-20 | 6.360 | 6.490 | 6.250 | 6.440 | 6.440 | 11,381,020 |
| 2024-11-19 | 6.190 | 6.300 | 6.090 | 6.300 | 6.300 | 9,594,495 |
| 2024-11-18 | 6.250 | 6.380 | 6.060 | 6.110 | 6.110 | 9,907,211 |
| 2024-11-15 | 6.370 | 6.460 | 6.230 | 6.260 | 6.260 | 12,663,546 |
| 2024-11-14 | 6.570 | 6.700 | 6.390 | 6.420 | 6.420 | 13,072,360 |
| 2024-11-13 | 6.780 | 6.950 | 6.500 | 6.640 | 6.640 | 20,850,743 |
| 2024-11-12 | 6.600 | 6.790 | 6.580 | 6.750 | 6.750 | 26,780,018 |
| 2024-11-11 | 6.470 | 6.640 | 6.380 | 6.630 | 6.630 | 16,207,434 |
| 2024-11-08 | 6.650 | 6.750 | 6.470 | 6.550 | 6.550 | 16,420,720 |
| 2024-11-07 | 6.330 | 6.700 | 6.320 | 6.630 | 6.630 | 20,304,180 |
| 2024-11-06 | 6.470 | 6.800 | 6.410 | 6.550 | 6.550 | 23,681,220 |
| 2024-11-05 | 6.230 | 6.560 | 6.210 | 6.510 | 6.510 | 17,581,260 |
| 2024-11-04 | 6.290 | 6.300 | 6.150 | 6.270 | 6.270 | 11,941,020 |
| 2024-11-01 | 6.520 | 6.670 | 6.180 | 6.300 | 6.300 | 20,685,920 |
| 2024-10-31 | 6.610 | 6.820 | 6.440 | 6.660 | 6.660 | 24,482,520 |
| 2024-10-30 | 6.530 | 6.980 | 6.500 | 6.710 | 6.710 | 30,606,813 |
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.