Jiangsu Lianyungang Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.410	4.440	4.400	4.410	4.410	9,289,460
2023-07-26	4.400	4.430	4.390	4.420	4.420	7,151,461
2023-07-25	4.350	4.420	4.340	4.410	4.410	12,482,847
2023-07-24	4.310	4.370	4.290	4.340	4.340	8,661,394
2023-07-21	4.300	4.320	4.280	4.320	4.320	5,164,800
2023-07-20	4.330	4.340	4.280	4.290	4.290	7,502,600
2023-07-19	4.280	4.330	4.270	4.320	4.320	9,700,813
2023-07-18	4.280	4.290	4.240	4.280	4.280	5,549,909
2023-07-17	4.270	4.280	4.240	4.270	4.270	5,113,607
2023-07-14	4.260	4.290	4.240	4.280	4.280	6,206,760
2023-07-13	4.220	4.270	4.220	4.260	4.260	5,274,900
2023-07-12	4.280	4.290	4.220	4.220	4.220	6,985,939
2023-07-11	4.290	4.290	4.260	4.280	4.280	5,127,960
2023-07-10	4.270	4.290	4.260	4.280	4.280	5,306,760
2023-07-07	4.220	4.280	4.200	4.270	4.270	8,067,845
2023-07-06	4.230	4.260	4.200	4.230	4.230	5,190,300
2023-07-05	4.240	4.270	4.230	4.240	4.240	5,049,200
2023-07-04	4.260	4.280	4.240	4.250	4.250	7,094,000
2023-07-03	4.250	4.290	4.240	4.280	4.280	8,646,839
2023-06-30	4.200	4.250	4.180	4.240	4.240	7,222,000
2023-06-29	4.200	4.220	4.170	4.200	4.200	5,612,350
2023-06-28	4.150	4.230	4.110	4.210	4.210	8,744,199
2023-06-27	4.080	4.170	4.070	4.170	4.170	7,829,483
2023-06-26	4.150	4.150	4.070	4.080	4.080	6,574,164
2023-06-21	4.170	4.210	4.160	4.160	4.160	5,271,679
2023-06-20	4.220	4.230	4.170	4.180	4.180	8,083,300
2023-06-19	4.290	4.290	4.220	4.230	4.230	8,312,080
2023-06-16	4.240	4.300	4.230	4.290	4.290	11,758,612
2023-06-15	4.200	4.230	4.180	4.220	4.220	7,463,904
2023-06-14	4.250	4.250	4.210	4.220	4.220	6,233,847
2023-06-13	4.280	4.300	4.210	4.240	4.240	9,021,800
2023-06-12	4.300	4.310	4.250	4.280	4.280	6,852,500
2023-06-09	4.290	4.320	4.270	4.300	4.300	6,090,800
2023-06-08	4.270	4.310	4.250	4.290	4.290	7,367,907
2023-06-07	4.190	4.300	4.170	4.270	4.270	11,309,242
2023-06-06	4.310	4.310	4.180	4.200	4.200	12,605,465
2023-06-05	4.370	4.370	4.300	4.310	4.310	9,986,553
2023-06-02	4.300	4.360	4.300	4.360	4.360	9,033,887
2023-06-01	4.270	4.330	4.240	4.310	4.310	9,376,849
2023-05-31	4.300	4.300	4.260	4.270	4.270	6,502,356
2023-05-30	4.300	4.310	4.220	4.300	4.300	10,316,756
2023-05-29	4.300	4.320	4.280	4.290	4.290	9,156,100
2023-05-26	4.320	4.330	4.270	4.300	4.300	9,031,100
2023-05-25	4.250	4.310	4.230	4.310	4.310	13,557,456
2023-05-24	4.250	4.300	4.220	4.260	4.260	9,235,645
2023-05-23	4.370	4.380	4.260	4.270	4.270	15,825,898
2023-05-22	4.460	4.470	4.350	4.380	4.380	16,945,156
2023-05-19	4.530	4.540	4.410	4.430	4.430	24,355,745
2023-05-18	4.680	4.700	4.520	4.560	4.560	26,400,490
2023-05-17	4.620	4.710	4.560	4.680	4.680	15,855,900
2023-05-16	4.760	4.760	4.580	4.590	4.590	18,224,181
2023-05-15	4.740	4.770	4.630	4.760	4.760	14,841,654
2023-05-12	4.790	4.830	4.730	4.730	4.730	11,523,156
2023-05-11	4.850	4.880	4.800	4.820	4.770	13,707,566
2023-05-10	4.960	4.990	4.820	4.840	4.790	27,995,101
2023-05-09	4.940	5.180	4.940	4.940	4.889	61,754,232
2023-05-08	4.830	4.990	4.810	4.920	4.869	29,557,664
2023-05-05	4.920	5.010	4.770	4.850	4.800	30,006,463
2023-05-04	4.700	4.890	4.690	4.860	4.810	32,115,966
2023-04-28	4.560	4.740	4.550	4.730	4.681	24,459,810

← NewerPage 14 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.