Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.480	19.550	18.270	18.510	18.510	34,177,047
2026-01-19	19.500	20.200	19.390	19.800	19.800	26,249,721
2026-01-16	20.470	20.670	19.530	19.700	19.700	30,798,631
2026-01-15	21.070	21.390	20.330	20.670	20.670	33,699,238
2026-01-14	20.580	22.240	20.410	21.280	21.280	54,884,070
2026-01-13	22.210	22.210	20.560	20.750	20.750	53,810,969
2026-01-12	22.080	23.230	21.960	22.500	22.500	76,602,562
2026-01-09	22.680	23.150	21.930	22.120	22.120	79,716,289
2026-01-08	20.200	23.580	20.200	22.460	22.460	92,026,594
2026-01-07	20.680	20.860	20.080	20.180	20.180	42,990,352
2026-01-06	20.590	21.230	20.030	20.780	20.780	74,644,273
2026-01-05	18.150	21.660	18.050	20.590	20.590	97,663,242
2025-12-31	18.810	19.170	17.700	18.050	18.050	60,542,711
2025-12-30	19.930	20.800	19.560	19.770	19.770	69,234,594
2025-12-29	19.690	20.260	18.920	19.460	19.460	65,730,828
2025-12-26	19.600	19.940	19.140	19.430	19.430	42,609,473
2025-12-25	19.430	19.960	19.390	19.810	19.810	40,551,820
2025-12-24	18.930	19.950	18.760	19.630	19.630	45,912,879
2025-12-23	19.200	19.280	18.750	19.120	19.120	34,466,672
2025-12-22	19.040	19.660	19.040	19.130	19.130	40,303,340
2025-12-19	18.970	19.980	18.600	19.360	19.360	53,926,762
2025-12-18	18.150	19.800	18.010	19.400	19.400	60,803,953
2025-12-17	18.410	18.710	18.000	18.560	18.560	34,889,449
2025-12-16	19.950	19.990	18.400	18.610	18.610	56,196,539
2025-12-15	21.500	21.790	19.960	20.190	20.190	60,446,672
2025-12-12	22.110	22.980	21.350	22.170	22.170	57,102,180
2025-12-11	23.380	23.980	22.000	22.810	22.810	64,532,246
2025-12-10	22.810	24.760	22.810	23.570	23.570	76,930,516
2025-12-09	22.250	25.000	21.800	23.200	23.200	91,614,195
2025-12-08	23.000	23.570	22.300	22.430	22.430	66,644,320
2025-12-05	21.460	22.710	21.420	22.000	22.000	64,291,953
2025-12-04	22.850	24.160	21.510	21.520	21.520	79,375,961
2025-12-03	23.150	25.620	21.400	24.300	24.300	109,998,398
2025-12-02	21.500	24.550	20.790	23.240	23.240	101,576,602
2025-12-01	21.510	22.980	21.120	21.650	21.650	72,790,531
2025-11-28	21.390	23.230	20.800	22.000	22.000	89,141,609
2025-11-27	20.700	22.490	20.470	21.570	21.570	87,976,320
2025-11-26	23.300	23.750	21.020	21.210	21.210	95,285,188
2025-11-25	24.430	25.970	22.900	24.220	24.220	112,210,898
2025-11-24	21.710	26.900	21.660	26.900	26.900	127,879,398
2025-11-21	19.020	23.370	19.000	22.420	22.420	127,708,398
2025-11-20	17.660	20.700	17.660	19.580	19.580	128,140,398
2025-11-19	16.410	19.180	16.050	19.180	19.180	112,722,398
2025-11-18	16.810	17.200	15.160	15.980	15.980	107,507,695
2025-11-17	14.990	16.310	14.690	16.310	16.310	106,259,000
2025-11-14	13.210	14.110	13.020	13.590	13.590	29,269,189
2025-11-13	13.470	13.640	13.390	13.510	13.510	14,309,530
2025-11-12	13.780	13.780	13.380	13.500	13.500	21,075,221
2025-11-11	13.740	13.930	13.630	13.910	13.910	26,392,900
2025-11-10	14.110	14.200	13.570	13.830	13.830	39,570,020
2025-11-07	15.100	15.320	14.430	14.700	14.700	47,223,359
2025-11-06	15.580	15.640	14.700	14.800	14.800	52,354,969
2025-11-05	14.850	16.740	14.850	16.030	16.030	73,220,469
2025-11-04	14.410	15.990	14.410	15.300	15.300	70,414,203
2025-11-03	14.260	15.150	14.230	14.670	14.670	43,038,992
2025-10-31	14.520	14.580	14.140	14.140	14.140	35,273,391
2025-10-30	14.620	15.190	14.200	14.770	14.770	58,662,129
2025-10-29	15.000	15.010	14.260	14.660	14.660	79,934,516
2025-10-28	12.490	15.070	12.470	15.070	15.070	85,234,336
2025-10-27	12.430	12.650	12.430	12.560	12.560	7,672,340

← NewerPage 4 of 21 · 1,212 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.