Jiangsu Lianyungang Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.820	3.820	3.610	3.670	3.670	8,115,736
2024-01-19	3.860	3.870	3.810	3.830	3.830	5,922,571
2024-01-18	3.950	3.950	3.760	3.870	3.870	16,423,572
2024-01-17	4.020	4.030	3.970	3.980	3.980	5,819,371
2024-01-16	4.050	4.050	3.980	4.020	4.020	7,778,400
2024-01-15	4.040	4.070	4.030	4.050	4.050	7,866,965
2024-01-12	4.020	4.070	4.010	4.040	4.040	7,278,600
2024-01-11	4.010	4.040	4.000	4.030	4.030	4,618,900
2024-01-10	4.030	4.030	3.990	4.010	4.010	4,692,968
2024-01-09	4.000	4.040	3.980	4.020	4.020	6,341,424
2024-01-08	4.050	4.060	4.000	4.000	4.000	6,469,826
2024-01-05	4.100	4.120	4.050	4.070	4.070	8,249,416
2024-01-04	4.100	4.120	4.070	4.110	4.110	8,289,426
2024-01-03	4.090	4.120	4.080	4.110	4.110	8,666,071
2024-01-02	4.070	4.120	4.060	4.100	4.100	12,910,941
2023-12-29	4.040	4.070	4.010	4.050	4.050	9,876,600
2023-12-28	4.060	4.090	4.000	4.060	4.060	18,309,950
2023-12-27	4.010	4.180	3.980	4.090	4.090	19,745,101
2023-12-26	4.050	4.070	4.000	4.000	4.000	5,270,300
2023-12-25	4.070	4.070	4.010	4.040	4.040	7,462,450
2023-12-22	4.080	4.140	4.040	4.070	4.070	9,652,080
2023-12-21	4.030	4.100	3.980	4.090	4.090	12,238,180
2023-12-20	4.100	4.170	4.040	4.040	4.040	13,182,700
2023-12-19	4.240	4.260	4.090	4.120	4.120	27,833,053
2023-12-18	4.150	4.430	4.150	4.260	4.260	36,142,302
2023-12-15	4.200	4.210	4.140	4.160	4.160	7,536,100
2023-12-14	4.190	4.230	4.180	4.200	4.200	8,602,050
2023-12-13	4.200	4.240	4.170	4.170	4.170	9,792,274
2023-12-12	4.120	4.260	4.120	4.210	4.210	14,842,700
2023-12-11	4.110	4.140	4.050	4.130	4.130	11,458,310
2023-12-08	4.230	4.250	4.130	4.130	4.130	11,986,100
2023-12-07	4.270	4.270	4.230	4.240	4.240	6,011,790
2023-12-06	4.250	4.300	4.220	4.290	4.290	8,801,595
2023-12-05	4.320	4.330	4.250	4.260	4.260	9,551,000
2023-12-04	4.260	4.340	4.250	4.330	4.330	12,962,500
2023-12-01	4.220	4.300	4.220	4.260	4.260	13,157,892
2023-11-30	4.190	4.250	4.190	4.220	4.220	10,306,790
2023-11-29	4.200	4.230	4.180	4.210	4.210	8,003,753
2023-11-28	4.200	4.210	4.140	4.200	4.200	9,726,853
2023-11-27	4.190	4.210	4.160	4.210	4.210	8,968,330
2023-11-24	4.210	4.240	4.180	4.200	4.200	9,042,400
2023-11-23	4.170	4.210	4.150	4.200	4.200	7,120,626
2023-11-22	4.180	4.200	4.170	4.170	4.170	7,441,098
2023-11-21	4.200	4.230	4.180	4.190	4.190	9,964,900
2023-11-20	4.180	4.210	4.150	4.190	4.190	7,299,931
2023-11-17	4.170	4.190	4.150	4.170	4.170	5,411,598
2023-11-16	4.200	4.200	4.170	4.170	4.170	5,668,812
2023-11-15	4.210	4.230	4.180	4.210	4.210	9,970,021
2023-11-14	4.210	4.270	4.180	4.190	4.190	9,592,567
2023-11-13	4.210	4.260	4.170	4.220	4.220	14,701,421
2023-11-10	4.160	4.220	4.100	4.170	4.170	8,773,730
2023-11-09	4.180	4.190	4.150	4.160	4.160	7,544,200
2023-11-08	4.180	4.190	4.150	4.160	4.160	7,766,000
2023-11-07	4.190	4.210	4.140	4.190	4.190	8,354,800
2023-11-06	4.150	4.190	4.150	4.190	4.190	7,592,136
2023-11-03	4.150	4.170	4.130	4.150	4.150	7,133,300
2023-11-02	4.150	4.180	4.140	4.140	4.140	6,103,791
2023-11-01	4.160	4.170	4.140	4.150	4.150	5,402,500
2023-10-31	4.160	4.190	4.130	4.150	4.150	6,317,401
2023-10-30	4.220	4.240	4.160	4.170	4.170	11,039,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.