Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.460 | 3.510 | 3.420 | 3.450 | 3.450 | 6,388,700 |
| 2024-07-23 | 3.460 | 3.510 | 3.450 | 3.450 | 3.450 | 6,777,101 |
| 2024-07-22 | 3.470 | 3.480 | 3.440 | 3.460 | 3.460 | 3,914,772 |
| 2024-07-19 | 3.480 | 3.490 | 3.450 | 3.480 | 3.480 | 4,871,400 |
| 2024-07-18 | 3.460 | 3.490 | 3.410 | 3.490 | 3.490 | 4,275,600 |
| 2024-07-17 | 3.470 | 3.490 | 3.450 | 3.470 | 3.470 | 3,409,200 |
| 2024-07-16 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 3,602,200 |
| 2024-07-15 | 3.520 | 3.540 | 3.500 | 3.510 | 3.510 | 3,878,900 |
| 2024-07-12 | 3.510 | 3.540 | 3.500 | 3.530 | 3.530 | 4,385,700 |
| 2024-07-11 | 3.470 | 3.520 | 3.460 | 3.520 | 3.520 | 6,159,120 |
| 2024-07-10 | 3.480 | 3.500 | 3.430 | 3.430 | 3.430 | 4,875,302 |
| 2024-07-09 | 3.440 | 3.490 | 3.380 | 3.490 | 3.490 | 6,173,814 |
| 2024-07-08 | 3.490 | 3.490 | 3.410 | 3.430 | 3.430 | 4,907,930 |
| 2024-07-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-07-04 | 3.540 | 3.560 | 3.470 | 3.480 | 3.480 | 7,713,492 |
| 2024-07-03 | 3.550 | 3.580 | 3.540 | 3.540 | 3.540 | 6,070,519 |
| 2024-07-02 | 3.510 | 3.580 | 3.500 | 3.550 | 3.550 | 7,451,519 |
| 2024-07-01 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 5,205,700 |
| 2024-06-28 | 3.430 | 3.480 | 3.420 | 3.440 | 3.440 | 4,765,000 |
| 2024-06-27 | 3.480 | 3.510 | 3.430 | 3.430 | 3.430 | 5,056,100 |
| 2024-06-26 | 3.460 | 3.500 | 3.430 | 3.490 | 3.490 | 4,653,968 |
| 2024-06-25 | 3.400 | 3.500 | 3.390 | 3.460 | 3.460 | 8,791,131 |
| 2024-06-24 | 3.490 | 3.510 | 3.390 | 3.400 | 3.400 | 8,618,724 |
| 2024-06-21 | 3.490 | 3.540 | 3.470 | 3.510 | 3.510 | 5,071,900 |
| 2024-06-20 | 3.530 | 3.540 | 3.470 | 3.490 | 3.490 | 6,046,000 |
| 2024-06-19 | 3.530 | 3.550 | 3.500 | 3.530 | 3.530 | 5,209,900 |
| 2024-06-18 | 3.470 | 3.540 | 3.470 | 3.530 | 3.530 | 6,353,983 |
| 2024-06-17 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 4,883,700 |
| 2024-06-14 | 3.510 | 3.540 | 3.480 | 3.510 | 3.510 | 6,685,383 |
| 2024-06-13 | 3.540 | 3.550 | 3.490 | 3.510 | 3.510 | 6,674,730 |
| 2024-06-12 | 3.550 | 3.560 | 3.500 | 3.540 | 3.540 | 7,415,600 |
| 2024-06-11 | 3.640 | 3.670 | 3.520 | 3.550 | 3.550 | 9,929,200 |
| 2024-06-07 | 3.490 | 3.660 | 3.490 | 3.650 | 3.650 | 12,652,982 |
| 2024-06-06 | 3.600 | 3.620 | 3.450 | 3.480 | 3.480 | 11,523,401 |
| 2024-06-05 | 3.710 | 3.710 | 3.590 | 3.600 | 3.600 | 9,755,291 |
| 2024-06-04 | 3.650 | 3.710 | 3.650 | 3.700 | 3.700 | 6,310,982 |
| 2024-06-03 | 3.780 | 3.790 | 3.650 | 3.680 | 3.680 | 12,069,555 |
| 2024-05-31 | 3.780 | 3.820 | 3.780 | 3.810 | 3.810 | 4,489,500 |
| 2024-05-30 | 3.840 | 3.850 | 3.780 | 3.790 | 3.790 | 6,027,400 |
| 2024-05-29 | 3.860 | 3.880 | 3.830 | 3.850 | 3.850 | 5,780,560 |
| 2024-05-28 | 3.900 | 3.920 | 3.870 | 3.870 | 3.870 | 6,961,200 |
| 2024-05-27 | 3.850 | 3.920 | 3.850 | 3.910 | 3.910 | 10,312,171 |
| 2024-05-24 | 3.860 | 3.900 | 3.840 | 3.860 | 3.860 | 8,103,800 |
| 2024-05-23 | 3.930 | 3.940 | 3.840 | 3.860 | 3.860 | 12,351,700 |
| 2024-05-22 | 3.950 | 3.970 | 3.920 | 3.930 | 3.930 | 6,584,200 |
| 2024-05-21 | 3.980 | 3.990 | 3.940 | 3.960 | 3.960 | 8,936,861 |
| 2024-05-20 | 3.980 | 4.030 | 3.970 | 3.990 | 3.990 | 12,139,571 |
| 2024-05-17 | 3.940 | 3.980 | 3.920 | 3.980 | 3.980 | 9,218,202 |
| 2024-05-16 | 4.000 | 4.020 | 3.910 | 3.930 | 3.930 | 21,065,567 |
| 2024-05-15 | 4.030 | 4.050 | 3.990 | 4.010 | 4.010 | 9,647,300 |
| 2024-05-14 | 4.010 | 4.080 | 4.000 | 4.060 | 4.060 | 15,690,287 |
| 2024-05-13 | 3.990 | 4.030 | 3.960 | 4.020 | 4.020 | 11,385,867 |
| 2024-05-10 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 9,873,580 |
| 2024-05-09 | 4.020 | 4.070 | 3.990 | 4.060 | 4.060 | 14,502,370 |
| 2024-05-08 | 3.940 | 4.130 | 3.920 | 4.020 | 4.020 | 31,337,291 |
| 2024-05-07 | 3.960 | 3.970 | 3.920 | 3.940 | 3.940 | 9,329,974 |
| 2024-05-06 | 3.940 | 3.990 | 3.930 | 3.960 | 3.960 | 12,186,354 |
| 2024-04-30 | 3.900 | 3.940 | 3.890 | 3.910 | 3.910 | 9,921,212 |
| 2024-04-29 | 3.860 | 3.900 | 3.820 | 3.900 | 3.900 | 12,126,280 |
| 2024-04-26 | 3.830 | 3.860 | 3.780 | 3.840 | 3.840 | 9,684,451 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 0.0500 CNY |
| 2022-05-13 | 0.0300 CNY |
| 2021-05-18 | 0.0200 CNY |
| 2020-05-28 | 0.0020 CNY |
| 2019-05-31 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.