Jiangsu Lianyungang Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.540	4.610	4.510	4.540	4.493	11,172,455
2023-04-26	4.520	4.590	4.480	4.560	4.513	12,932,951
2023-04-25	4.630	4.660	4.470	4.540	4.493	19,049,761
2023-04-24	4.610	4.660	4.560	4.630	4.582	13,009,570
2023-04-21	4.760	4.780	4.620	4.620	4.572	17,367,910
2023-04-20	4.740	4.770	4.630	4.760	4.711	22,245,902
2023-04-19	4.780	4.880	4.730	4.750	4.701	24,199,036
2023-04-18	4.850	4.890	4.750	4.780	4.730	20,831,761
2023-04-17	4.770	4.860	4.740	4.850	4.800	23,561,213
2023-04-14	4.790	4.810	4.690	4.780	4.730	21,292,638
2023-04-13	4.700	4.790	4.690	4.730	4.681	18,019,318
2023-04-12	4.600	4.740	4.600	4.730	4.681	28,947,551
2023-04-11	4.640	4.640	4.570	4.600	4.552	10,790,387
2023-04-10	4.620	4.660	4.550	4.640	4.592	12,061,545
2023-04-07	4.650	4.650	4.600	4.630	4.582	9,988,700
2023-04-06	4.680	4.700	4.610	4.640	4.592	15,828,027
2023-04-04	4.650	4.720	4.630	4.700	4.651	21,846,550
2023-04-03	4.600	4.660	4.590	4.650	4.602	19,131,873
2023-03-31	4.530	4.600	4.520	4.600	4.552	12,903,495
2023-03-30	4.600	4.610	4.470	4.530	4.483	20,104,982
2023-03-29	4.680	4.690	4.560	4.590	4.542	19,482,700
2023-03-28	4.590	4.670	4.560	4.670	4.622	20,855,137
2023-03-27	4.650	4.650	4.530	4.610	4.562	19,535,400
2023-03-24	4.750	4.760	4.610	4.640	4.592	31,303,977
2023-03-23	5.000	5.030	4.720	4.770	4.721	50,045,199
2023-03-22	5.050	5.100	4.960	4.990	4.938	38,930,512
2023-03-21	4.950	5.340	4.930	5.140	5.087	49,860,467
2023-03-20	5.290	5.320	4.930	4.950	4.899	53,115,009
2023-03-17	5.150	5.340	5.100	5.200	5.146	35,242,100
2023-03-16	5.170	5.270	5.090	5.130	5.077	30,740,915
2023-03-15	4.970	5.190	4.970	5.190	5.136	34,836,714
2023-03-14	5.060	5.100	4.950	4.950	4.899	16,222,221
2023-03-13	5.000	5.080	4.970	5.070	5.017	12,529,900
2023-03-10	5.110	5.120	5.010	5.020	4.968	17,308,633
2023-03-09	5.120	5.170	5.060	5.140	5.087	18,286,053
2023-03-08	5.060	5.130	5.020	5.100	5.047	13,590,732
2023-03-07	5.160	5.200	5.060	5.070	5.017	20,258,907
2023-03-06	5.190	5.210	5.100	5.160	5.107	25,369,501
2023-03-03	5.280	5.310	5.170	5.190	5.136	30,770,987
2023-03-02	5.200	5.350	5.180	5.310	5.255	41,264,587
2023-03-01	5.180	5.290	5.150	5.200	5.146	27,971,103
2023-02-28	5.030	5.190	5.000	5.170	5.116	37,290,710
2023-02-27	4.980	5.100	4.970	4.990	4.938	16,366,250
2023-02-24	5.010	5.040	4.950	5.020	4.968	15,816,776
2023-02-23	5.050	5.060	4.970	5.020	4.968	18,990,314
2023-02-22	5.120	5.140	5.000	5.040	4.988	28,191,948
2023-02-21	5.100	5.180	5.070	5.170	5.116	33,404,395
2023-02-20	4.980	5.150	4.970	5.140	5.087	35,319,280
2023-02-17	4.950	5.090	4.950	4.980	4.928	31,923,852
2023-02-16	5.070	5.150	4.900	4.940	4.889	41,463,821
2023-02-15	5.100	5.180	5.030	5.080	5.027	29,056,500
2023-02-14	5.080	5.140	5.040	5.080	5.027	24,018,671
2023-02-13	5.050	5.090	4.980	5.080	5.027	30,348,222
2023-02-10	5.060	5.100	5.010	5.060	5.008	19,667,682
2023-02-09	5.020	5.070	5.010	5.040	4.988	22,412,905
2023-02-08	5.180	5.180	5.010	5.030	4.978	27,400,541
2023-02-07	5.080	5.170	5.030	5.170	5.116	32,863,511
2023-02-06	5.100	5.180	5.040	5.070	5.017	42,226,351
2023-02-03	5.200	5.200	5.040	5.090	5.037	32,079,411
2023-02-02	5.390	5.400	5.180	5.200	5.146	39,652,108

← NewerPage 15 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.