Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.870	10.930	10.230	10.800	10.800	12,277,360
2026-07-20	10.960	11.290	10.480	10.860	10.860	10,993,580
2026-07-17	11.340	11.420	10.780	10.930	10.930	10,212,190
2026-07-16	11.340	11.490	11.070	11.340	11.340	8,564,903
2026-07-15	11.120	11.520	11.050	11.340	11.340	9,520,205
2026-07-14	11.290	11.410	10.860	11.220	11.220	12,942,704
2026-07-13	12.390	12.470	11.280	11.400	11.400	21,353,100
2026-07-10	11.670	12.980	11.520	12.480	12.480	23,372,344
2026-07-09	11.730	11.930	11.400	11.750	11.750	9,801,048
2026-07-08	12.000	12.090	11.690	11.770	11.770	9,980,286
2026-07-07	12.330	12.600	11.900	11.900	11.900	15,113,817
2026-07-06	12.500	13.070	12.400	12.460	12.460	20,647,080
2026-07-03	11.920	12.690	11.910	12.550	12.550	17,540,104
2026-07-02	11.910	12.400	11.800	11.940	11.940	11,028,253
2026-07-01	11.800	12.190	11.800	12.050	12.050	11,268,778
2026-06-30	11.550	11.890	11.380	11.800	11.800	9,778,330
2026-06-29	11.680	11.730	11.220	11.630	11.630	12,591,521
2026-06-26	11.960	12.030	11.680	11.710	11.710	11,142,200
2026-06-25	12.380	12.430	11.990	12.080	12.080	10,100,000
2026-06-24	12.510	12.630	12.170	12.460	12.460	10,068,904
2026-06-23	12.800	12.940	12.540	12.600	12.600	9,241,080
2026-06-22	12.580	12.850	12.290	12.840	12.840	13,229,191
2026-06-18	13.000	13.030	12.660	12.760	12.760	15,355,760
2026-06-17	13.120	13.710	12.940	13.210	13.210	19,255,561
2026-06-16	13.200	13.260	12.960	13.080	13.080	9,536,546
2026-06-15	12.960	13.310	12.870	13.260	13.260	10,998,400
2026-06-12	12.650	13.190	12.650	12.980	12.980	13,553,280
2026-06-11	12.450	12.700	12.220	12.610	12.610	9,662,712
2026-06-10	12.740	13.230	12.500	12.650	12.650	11,279,020
2026-06-09	12.880	12.980	12.650	12.780	12.780	8,405,201
2026-06-08	13.100	13.340	12.650	12.810	12.810	10,953,062
2026-06-05	13.400	13.580	13.120	13.350	13.350	10,177,890
2026-06-04	13.290	13.520	13.210	13.440	13.440	8,379,787
2026-06-03	13.350	13.520	13.200	13.410	13.410	8,084,949
2026-06-02	13.730	13.750	13.130	13.370	13.370	8,965,483
2026-06-01	13.580	13.960	13.580	13.730	13.730	8,200,536
2026-05-29	14.310	14.400	13.540	13.670	13.670	12,383,620
2026-05-28	13.870	14.220	13.840	14.100	14.100	9,417,042
2026-05-27	14.030	14.260	13.640	13.830	13.830	9,264,185
2026-05-26	14.320	14.350	13.770	14.090	14.090	11,454,720
2026-05-25	14.700	14.810	14.230	14.420	14.420	9,416,798
2026-05-22	14.570	14.720	14.290	14.620	14.620	11,569,040
2026-05-21	15.050	15.140	14.290	14.300	14.300	15,939,550
2026-05-20	15.190	15.270	14.800	15.060	15.060	12,714,970
2026-05-19	15.500	15.600	15.030	15.370	15.370	14,265,230
2026-05-18	15.470	15.750	15.450	15.620	15.620	11,365,720
2026-05-15	15.990	16.300	15.590	15.650	15.650	16,481,779
2026-05-14	16.810	16.930	15.950	15.950	15.950	26,152,961
2026-05-13	16.800	17.120	16.440	17.010	17.010	30,571,311
2026-05-12	16.770	16.800	16.150	16.330	16.330	19,011,570
2026-05-11	17.140	17.170	16.790	16.850	16.850	18,248,619
2026-05-08	16.590	17.100	16.400	17.030	17.030	24,259,170
2026-05-07	16.760	16.800	16.510	16.670	16.670	16,996,340
2026-05-06	16.510	16.830	16.360	16.800	16.800	21,573,859
2026-04-30	16.600	17.150	16.500	16.530	16.530	20,962,109
2026-04-29	16.180	16.700	16.050	16.500	16.500	20,494,609
2026-04-28	15.980	16.870	15.960	16.340	16.340	26,265,230
2026-04-27	16.290	16.340	15.650	16.160	16.160	18,677,350
2026-04-24	16.200	16.930	16.160	16.350	16.350	33,189,352
2026-04-23	15.800	16.260	15.640	15.780	15.780	20,916,330

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-03	0.0100 CNY
2024-07-05	0.0300 CNY
2022-07-05	0.0510 CNY
2019-06-26	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.