Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.420	16.500	15.850	15.950	15.950	25,327,881
2026-04-21	17.500	17.770	16.300	16.600	16.600	36,247,738
2026-04-20	16.440	17.270	16.350	16.840	16.840	36,323,672
2026-04-17	16.150	16.180	15.780	16.090	16.090	12,784,110
2026-04-16	16.060	16.240	15.870	16.190	16.190	11,950,520
2026-04-15	16.450	16.450	15.940	16.050	16.050	15,008,620
2026-04-14	16.160	16.420	15.980	16.420	16.420	18,298,029
2026-04-13	16.000	16.190	15.850	16.140	16.140	11,298,820
2026-04-10	15.980	16.400	15.980	16.030	16.030	14,682,630
2026-04-09	16.010	16.090	15.790	15.870	15.870	11,854,480
2026-04-08	15.940	16.230	15.810	16.210	16.210	15,699,830
2026-04-07	15.600	15.830	15.400	15.710	15.710	10,595,460
2026-04-03	15.880	15.980	15.350	15.360	15.360	12,874,800
2026-04-02	15.810	16.200	15.760	15.900	15.900	14,644,690
2026-04-01	16.140	16.220	15.880	15.990	15.990	12,454,560
2026-03-31	16.050	16.570	15.960	15.960	15.960	17,154,430
2026-03-30	15.860	16.250	15.800	16.150	16.150	13,987,980
2026-03-27	15.740	16.160	15.600	16.090	16.090	16,357,140
2026-03-26	16.400	16.440	15.710	15.860	15.860	23,433,109
2026-03-25	15.920	17.150	15.800	16.600	16.600	38,603,301
2026-03-24	15.510	16.220	15.180	15.980	15.980	32,116,230
2026-03-23	15.310	15.710	14.940	15.020	15.020	17,055,830
2026-03-20	16.400	16.480	15.670	15.690	15.690	15,755,530
2026-03-19	16.720	16.860	16.250	16.330	16.330	16,380,150
2026-03-18	16.860	17.090	16.650	17.070	17.070	12,514,630
2026-03-17	17.180	17.450	16.810	16.860	16.860	18,707,461
2026-03-16	17.710	18.140	17.230	17.360	17.360	28,591,711
2026-03-13	17.650	17.750	17.190	17.280	17.280	15,378,650
2026-03-12	18.240	18.260	17.530	17.650	17.650	19,388,600
2026-03-11	18.800	19.020	18.200	18.260	18.260	25,310,250
2026-03-10	18.820	19.360	18.700	18.870	18.870	22,147,311
2026-03-09	18.660	18.920	18.030	18.740	18.740	32,864,262
2026-03-06	19.660	20.240	19.170	19.510	19.510	31,598,859
2026-03-05	20.990	20.990	19.580	19.690	19.690	45,847,672
2026-03-04	18.760	21.460	18.760	21.020	21.020	62,933,898
2026-03-03	20.380	21.160	19.090	19.120	19.120	45,817,141
2026-03-02	21.300	21.490	20.060	20.350	20.350	57,821,781
2026-02-27	20.580	21.390	20.490	20.710	20.710	35,314,121
2026-02-26	20.930	21.100	20.500	20.810	20.810	33,763,320
2026-02-25	21.510	22.280	21.120	21.190	21.190	50,058,141
2026-02-24	20.340	22.500	19.900	21.480	21.480	64,702,406
2026-02-13	20.500	22.580	20.460	21.580	21.580	79,563,727
2026-02-12	20.300	20.630	19.510	19.950	19.950	36,051,449
2026-02-11	20.700	21.080	20.300	20.480	20.480	45,457,379
2026-02-10	19.500	21.590	19.500	20.950	20.950	66,763,828
2026-02-09	19.010	19.900	18.780	19.580	19.580	40,233,359
2026-02-06	18.160	18.950	17.830	18.820	18.820	27,426,020
2026-02-05	18.800	19.180	18.270	18.380	18.380	27,635,439
2026-02-04	18.200	19.950	18.200	19.170	19.170	46,843,207
2026-02-03	17.800	18.610	17.740	18.480	18.480	27,868,289
2026-02-02	17.200	18.150	17.170	17.690	17.690	17,639,289
2026-01-30	18.340	18.480	17.700	17.770	17.770	21,391,400
2026-01-29	17.800	18.290	17.500	17.980	17.980	21,210,100
2026-01-28	17.930	18.680	17.790	18.120	18.120	28,943,561
2026-01-27	18.000	18.320	17.180	17.960	17.960	29,785,830
2026-01-26	19.200	19.300	18.380	18.690	18.690	24,411,000
2026-01-23	19.350	19.640	19.030	19.400	19.400	33,385,680
2026-01-22	18.580	20.060	18.500	19.620	19.620	43,628,090
2026-01-21	18.380	18.960	18.240	18.650	18.650	23,467,930
2026-01-20	19.480	19.550	18.270	18.510	18.510	34,177,047

← NewerPage 3 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.