Jiangsu Lianyungang Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.180	4.230	4.160	4.220	4.220	7,716,240
2023-10-26	4.150	4.190	4.110	4.180	4.180	6,783,401
2023-10-25	4.080	4.180	4.080	4.160	4.160	10,115,300
2023-10-24	4.000	4.080	4.000	4.070	4.070	7,437,501
2023-10-23	4.110	4.110	3.970	3.990	3.990	9,321,300
2023-10-20	4.090	4.150	4.060	4.100	4.100	7,993,200
2023-10-19	4.170	4.180	4.100	4.110	4.110	9,826,335
2023-10-18	4.240	4.250	4.160	4.160	4.160	9,307,900
2023-10-17	4.290	4.300	4.220	4.240	4.240	12,082,500
2023-10-16	4.220	4.310	4.220	4.290	4.290	10,334,400
2023-10-13	4.270	4.300	4.210	4.230	4.230	11,329,600
2023-10-12	4.250	4.310	4.240	4.290	4.290	11,015,692
2023-10-11	4.310	4.310	4.220	4.240	4.240	11,081,600
2023-10-10	4.530	4.570	4.260	4.280	4.280	29,675,700
2023-10-09	4.520	4.540	4.470	4.520	4.520	11,289,200
2023-09-28	4.520	4.550	4.480	4.530	4.530	11,725,425
2023-09-27	4.480	4.560	4.470	4.520	4.520	18,107,400
2023-09-26	4.470	4.560	4.430	4.500	4.500	17,272,500
2023-09-25	4.460	4.540	4.450	4.460	4.460	8,738,440
2023-09-22	4.430	4.490	4.410	4.480	4.480	9,063,900
2023-09-21	4.440	4.490	4.420	4.430	4.430	7,348,700
2023-09-20	4.470	4.500	4.420	4.440	4.440	7,788,820
2023-09-19	4.470	4.520	4.450	4.500	4.500	14,068,828
2023-09-18	4.490	4.490	4.390	4.470	4.470	13,268,620
2023-09-15	4.450	4.530	4.440	4.490	4.490	12,824,900
2023-09-14	4.440	4.460	4.410	4.450	4.450	9,375,916
2023-09-13	4.440	4.500	4.430	4.460	4.460	10,249,400
2023-09-12	4.440	4.510	4.430	4.440	4.440	8,427,568
2023-09-11	4.390	4.460	4.360	4.440	4.440	9,169,100
2023-09-08	4.420	4.430	4.360	4.390	4.390	7,719,400
2023-09-07	4.410	4.480	4.390	4.420	4.420	9,703,100
2023-09-06	4.460	4.480	4.420	4.440	4.440	9,740,500
2023-09-05	4.540	4.540	4.450	4.480	4.480	14,286,382
2023-09-04	4.330	4.550	4.320	4.540	4.540	37,692,152
2023-09-01	4.240	4.490	4.210	4.330	4.330	23,990,100
2023-08-31	4.220	4.260	4.190	4.230	4.230	8,798,000
2023-08-30	4.330	4.340	4.210	4.230	4.230	15,883,700
2023-08-29	4.290	4.370	4.260	4.340	4.340	18,308,600
2023-08-28	4.320	4.440	4.200	4.300	4.300	38,113,430
2023-08-25	4.130	4.250	4.090	4.130	4.130	15,757,858
2023-08-24	4.220	4.230	4.110	4.150	4.150	18,848,896
2023-08-23	4.440	4.440	4.200	4.200	4.200	33,810,900
2023-08-22	4.590	4.610	4.360	4.440	4.440	48,683,844
2023-08-21	4.590	4.840	4.550	4.610	4.610	73,531,118
2023-08-18	4.410	4.520	4.410	4.430	4.430	13,846,800
2023-08-17	4.380	4.440	4.340	4.420	4.420	7,547,020
2023-08-16	4.410	4.430	4.370	4.390	4.390	5,343,800
2023-08-15	4.450	4.460	4.380	4.430	4.430	7,025,200
2023-08-14	4.350	4.450	4.340	4.430	4.430	9,220,153
2023-08-11	4.520	4.520	4.380	4.380	4.380	10,194,900
2023-08-10	4.380	4.520	4.380	4.480	4.480	15,234,950
2023-08-09	4.420	4.440	4.380	4.390	4.390	5,759,255
2023-08-08	4.440	4.450	4.400	4.420	4.420	5,491,232
2023-08-07	4.460	4.460	4.410	4.430	4.430	8,785,392
2023-08-04	4.520	4.550	4.460	4.470	4.470	10,421,484
2023-08-03	4.490	4.530	4.460	4.510	4.510	8,433,500
2023-08-02	4.530	4.540	4.490	4.520	4.520	10,763,836
2023-08-01	4.570	4.570	4.520	4.530	4.530	11,874,136
2023-07-31	4.490	4.550	4.470	4.550	4.550	16,640,900
2023-07-28	4.400	4.480	4.390	4.470	4.470	14,574,650

← NewerPage 13 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.