Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.770 | 3.850 | 3.750 | 3.830 | 3.830 | 7,611,301 |
| 2024-04-24 | 3.750 | 3.790 | 3.740 | 3.780 | 3.780 | 5,601,201 |
| 2024-04-23 | 3.760 | 3.770 | 3.730 | 3.740 | 3.740 | 6,538,100 |
| 2024-04-22 | 3.810 | 3.840 | 3.730 | 3.740 | 3.740 | 8,886,601 |
| 2024-04-19 | 3.780 | 3.910 | 3.770 | 3.830 | 3.830 | 12,352,500 |
| 2024-04-18 | 3.800 | 3.850 | 3.770 | 3.790 | 3.790 | 9,725,500 |
| 2024-04-17 | 3.660 | 3.810 | 3.660 | 3.810 | 3.810 | 10,770,401 |
| 2024-04-16 | 3.830 | 3.850 | 3.660 | 3.660 | 3.660 | 16,462,896 |
| 2024-04-15 | 3.900 | 3.930 | 3.780 | 3.850 | 3.850 | 14,714,008 |
| 2024-04-12 | 3.890 | 3.940 | 3.880 | 3.880 | 3.880 | 7,168,588 |
| 2024-04-11 | 3.840 | 3.950 | 3.810 | 3.900 | 3.900 | 10,758,601 |
| 2024-04-10 | 3.870 | 3.890 | 3.810 | 3.840 | 3.840 | 8,711,500 |
| 2024-04-09 | 3.890 | 3.900 | 3.850 | 3.870 | 3.870 | 8,314,572 |
| 2024-04-08 | 3.900 | 3.960 | 3.890 | 3.900 | 3.900 | 11,679,101 |
| 2024-04-03 | 3.930 | 3.960 | 3.890 | 3.940 | 3.940 | 13,771,117 |
| 2024-04-02 | 3.820 | 3.920 | 3.810 | 3.910 | 3.910 | 14,864,451 |
| 2024-04-01 | 3.770 | 3.820 | 3.770 | 3.820 | 3.820 | 10,882,949 |
| 2024-03-29 | 3.680 | 3.760 | 3.670 | 3.760 | 3.760 | 8,204,100 |
| 2024-03-28 | 3.630 | 3.680 | 3.610 | 3.660 | 3.660 | 7,224,582 |
| 2024-03-27 | 3.690 | 3.690 | 3.630 | 3.630 | 3.630 | 6,888,002 |
| 2024-03-26 | 3.670 | 3.700 | 3.640 | 3.670 | 3.670 | 7,172,000 |
| 2024-03-25 | 3.720 | 3.750 | 3.680 | 3.680 | 3.680 | 7,559,403 |
| 2024-03-22 | 3.760 | 3.770 | 3.690 | 3.710 | 3.710 | 8,312,683 |
| 2024-03-21 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 9,103,300 |
| 2024-03-20 | 3.740 | 3.760 | 3.730 | 3.760 | 3.760 | 6,098,349 |
| 2024-03-19 | 3.770 | 3.780 | 3.730 | 3.750 | 3.750 | 9,231,513 |
| 2024-03-18 | 3.740 | 3.790 | 3.730 | 3.770 | 3.770 | 9,934,001 |
| 2024-03-15 | 3.710 | 3.750 | 3.680 | 3.750 | 3.750 | 12,688,826 |
| 2024-03-14 | 3.670 | 3.800 | 3.660 | 3.730 | 3.730 | 21,158,192 |
| 2024-03-13 | 3.710 | 3.710 | 3.660 | 3.670 | 3.670 | 6,555,100 |
| 2024-03-12 | 3.690 | 3.720 | 3.660 | 3.710 | 3.710 | 8,850,102 |
| 2024-03-11 | 3.650 | 3.690 | 3.640 | 3.690 | 3.690 | 8,985,749 |
| 2024-03-08 | 3.640 | 3.660 | 3.590 | 3.650 | 3.650 | 7,465,130 |
| 2024-03-07 | 3.630 | 3.680 | 3.600 | 3.640 | 3.640 | 9,109,600 |
| 2024-03-06 | 3.620 | 3.640 | 3.590 | 3.630 | 3.630 | 6,038,685 |
| 2024-03-05 | 3.690 | 3.690 | 3.610 | 3.620 | 3.620 | 9,263,913 |
| 2024-03-04 | 3.700 | 3.720 | 3.640 | 3.680 | 3.680 | 6,769,601 |
| 2024-03-01 | 3.700 | 3.730 | 3.670 | 3.710 | 3.710 | 7,945,850 |
| 2024-02-29 | 3.630 | 3.710 | 3.620 | 3.710 | 3.710 | 9,610,176 |
| 2024-02-28 | 3.780 | 3.840 | 3.630 | 3.630 | 3.630 | 16,095,100 |
| 2024-02-27 | 3.700 | 3.780 | 3.690 | 3.770 | 3.770 | 9,598,657 |
| 2024-02-26 | 3.730 | 3.750 | 3.690 | 3.720 | 3.720 | 9,295,857 |
| 2024-02-23 | 3.690 | 3.730 | 3.670 | 3.720 | 3.720 | 10,645,709 |
| 2024-02-22 | 3.670 | 3.700 | 3.650 | 3.690 | 3.690 | 6,664,152 |
| 2024-02-21 | 3.630 | 3.740 | 3.610 | 3.670 | 3.670 | 12,458,918 |
| 2024-02-20 | 3.630 | 3.660 | 3.570 | 3.640 | 3.640 | 7,551,540 |
| 2024-02-19 | 3.630 | 3.700 | 3.580 | 3.630 | 3.630 | 14,824,389 |
| 2024-02-08 | 3.450 | 3.620 | 3.440 | 3.600 | 3.600 | 14,455,992 |
| 2024-02-07 | 3.480 | 3.510 | 3.390 | 3.440 | 3.440 | 11,109,200 |
| 2024-02-06 | 3.230 | 3.550 | 3.190 | 3.470 | 3.470 | 14,866,431 |
| 2024-02-05 | 3.540 | 3.540 | 3.250 | 3.310 | 3.310 | 14,606,314 |
| 2024-02-02 | 3.630 | 3.680 | 3.460 | 3.540 | 3.540 | 12,256,190 |
| 2024-02-01 | 3.660 | 3.690 | 3.570 | 3.630 | 3.630 | 11,714,600 |
| 2024-01-31 | 3.780 | 3.790 | 3.660 | 3.670 | 3.670 | 10,644,600 |
| 2024-01-30 | 3.830 | 3.870 | 3.770 | 3.780 | 3.780 | 8,293,200 |
| 2024-01-29 | 3.960 | 3.980 | 3.840 | 3.870 | 3.870 | 11,953,536 |
| 2024-01-26 | 3.900 | 3.970 | 3.890 | 3.940 | 3.940 | 13,445,629 |
| 2024-01-25 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 8,805,861 |
| 2024-01-24 | 3.680 | 3.810 | 3.660 | 3.790 | 3.790 | 9,903,048 |
| 2024-01-23 | 3.640 | 3.710 | 3.580 | 3.680 | 3.680 | 6,949,756 |
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.