Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.260	14.800	14.100	14.360	14.360	36,016,456
2026-10-20	14.220	14.940	13.930	14.240	14.240	44,198,455
2026-10-19	13.810	14.790	13.600	14.490	14.490	43,844,557
2026-10-16	13.500	14.460	13.500	13.930	13.930	36,518,707
2026-10-15	13.580	13.900	13.230	13.300	13.300	17,289,301
2026-10-14	14.060	14.240	13.670	13.910	13.910	24,277,672
2026-10-13	12.680	14.360	12.380	14.080	14.080	35,276,219
2026-10-12	13.140	13.350	12.660	12.790	12.790	10,238,564
2026-10-09	13.580	13.690	12.590	13.130	13.130	18,421,920
2026-10-08	13.670	14.150	13.380	13.570	13.570	16,571,576
2026-09-30	13.810	14.140	13.490	13.600	13.600	16,604,201
2026-09-29	13.070	13.930	13.040	13.810	13.810	19,400,279
2026-09-28	13.560	13.590	13.050	13.200	13.200	12,405,315
2026-09-24	13.710	13.780	13.420	13.600	13.600	14,203,894
2026-09-23	13.970	14.020	13.570	13.590	13.590	14,067,902
2026-09-22	14.380	14.450	13.920	14.060	14.060	19,594,137
2026-09-21	13.830	14.560	13.660	14.480	14.480	23,461,639
2026-09-18	13.310	14.050	13.280	13.830	13.830	22,564,367
2026-09-17	13.210	13.550	12.940	13.400	13.400	16,990,996
2026-09-16	13.100	13.530	13.080	13.240	13.240	15,756,006
2026-09-15	13.340	13.620	13.030	13.190	13.190	20,054,039
2026-09-14	14.090	14.500	13.500	13.550	13.550	29,274,053
2026-09-11	14.400	14.900	13.910	14.200	14.200	33,862,438
2026-09-10	14.660	15.270	14.100	14.820	14.820	47,398,703
2026-09-09	13.890	15.050	13.760	14.650	14.650	48,189,434
2026-09-08	13.940	14.240	13.810	13.980	13.980	22,987,092
2026-09-07	14.450	14.500	14.050	14.110	14.110	32,916,883
2026-09-04	13.880	14.630	13.560	14.530	14.530	45,476,559
2026-09-03	13.920	14.190	13.520	13.600	13.600	29,975,344
2026-09-02	13.550	14.650	13.500	14.000	14.000	42,942,711
2026-09-01	13.420	13.710	13.340	13.660	13.660	14,328,857
2026-08-31	13.310	13.500	13.160	13.410	13.410	8,745,150
2026-08-28	13.230	13.530	13.190	13.410	13.410	11,198,821
2026-08-27	13.090	13.370	12.900	13.270	13.270	10,059,023
2026-08-26	13.290	13.460	12.920	13.070	13.070	12,382,531
2026-08-25	12.300	13.460	12.300	13.320	13.320	22,296,020
2026-08-24	12.680	12.850	12.240	12.470	12.470	17,088,023
2026-08-21	12.850	13.190	12.690	13.130	13.130	11,286,059
2026-08-20	12.900	13.200	12.810	12.920	12.920	9,223,343
2026-08-19	13.610	13.690	12.820	12.860	12.860	17,211,662
2026-08-18	13.810	13.940	13.580	13.610	13.610	15,955,754
2026-08-17	13.320	13.950	13.150	13.940	13.940	31,329,400
2026-08-14	13.010	13.730	12.950	13.320	13.320	28,829,092
2026-08-13	13.400	13.410	13.100	13.100	13.100	14,934,404
2026-08-12	13.210	13.420	13.150	13.340	13.340	17,538,805
2026-08-11	13.630	13.760	13.140	13.290	13.290	28,960,707
2026-08-10	13.260	14.360	13.110	13.920	13.920	43,228,105
2026-08-07	13.120	13.690	12.860	13.250	13.250	25,615,680
2026-08-06	12.970	13.420	12.880	13.240	13.240	26,172,045
2026-08-05	12.900	13.090	12.770	12.960	12.960	15,219,257
2026-08-04	12.780	12.970	12.690	12.890	12.890	13,674,291
2026-08-03	12.640	12.850	12.470	12.810	12.810	15,720,897
2026-07-31	12.060	12.750	12.050	12.640	12.640	21,010,469
2026-07-30	12.440	12.750	12.230	12.270	12.270	20,838,057
2026-07-29	12.250	12.700	12.220	12.520	12.520	22,032,729
2026-07-28	12.430	12.830	12.270	12.300	12.300	25,169,840
2026-07-27	12.040	12.950	11.700	12.610	12.610	44,346,965
2026-07-24	11.280	13.320	11.270	12.250	12.250	49,076,887
2026-07-23	10.740	11.660	10.740	11.550	11.550	18,987,174
2026-07-22	10.750	11.050	10.620	10.860	10.860	9,034,114

Page 1 of 3 · 121 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.