Jiangsu Lianyungang Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.390	5.400	5.180	5.200	5.146	39,652,108
2023-02-01	5.360	5.400	5.180	5.350	5.295	52,113,530
2023-01-31	5.500	5.560	5.300	5.330	5.275	87,307,886
2023-01-30	5.030	5.520	4.980	5.500	5.443	124,530,830
2023-01-20	4.640	5.040	4.570	5.020	4.968	99,154,829
2023-01-19	4.460	4.600	4.450	4.580	4.533	20,518,091
2023-01-18	4.440	4.490	4.430	4.470	4.424	11,508,557
2023-01-17	4.490	4.500	4.420	4.430	4.384	13,314,201
2023-01-16	4.470	4.530	4.440	4.510	4.463	15,419,276
2023-01-13	4.440	4.480	4.420	4.460	4.414	11,419,900
2023-01-12	4.500	4.520	4.410	4.440	4.394	15,992,275
2023-01-11	4.570	4.590	4.490	4.510	4.463	16,218,435
2023-01-10	4.660	4.670	4.520	4.540	4.493	19,211,760
2023-01-09	4.650	4.670	4.600	4.670	4.622	15,717,984
2023-01-06	4.710	4.730	4.590	4.630	4.582	29,557,482
2023-01-05	4.760	4.800	4.690	4.730	4.681	29,094,196
2023-01-04	4.820	4.830	4.730	4.770	4.721	29,851,844
2023-01-03	4.830	4.890	4.750	4.850	4.800	55,133,620
2022-12-30	4.700	4.910	4.630	4.870	4.820	65,605,126
2022-12-29	4.700	4.770	4.600	4.690	4.641	40,058,260
2022-12-28	4.720	4.930	4.650	4.670	4.622	88,704,208
2022-12-27	4.300	4.710	4.270	4.710	4.661	69,618,976
2022-12-26	4.280	4.320	4.230	4.280	4.236	12,942,089
2022-12-23	4.270	4.360	4.260	4.300	4.255	12,710,638
2022-12-22	4.460	4.490	4.290	4.310	4.265	15,715,174
2022-12-21	4.370	4.460	4.330	4.440	4.394	17,342,079
2022-12-20	4.310	4.420	4.240	4.350	4.305	20,607,983
2022-12-19	4.460	4.470	4.270	4.280	4.236	20,404,212
2022-12-16	4.370	4.470	4.350	4.450	4.404	19,409,485
2022-12-15	4.570	4.610	4.390	4.410	4.364	34,141,439
2022-12-14	4.680	4.720	4.570	4.590	4.542	27,746,769
2022-12-13	4.520	4.860	4.520	4.720	4.671	49,039,990
2022-12-12	4.650	4.700	4.500	4.520	4.473	32,382,848
2022-12-09	4.830	4.870	4.640	4.660	4.612	45,316,500
2022-12-08	4.680	5.100	4.630	4.830	4.780	74,370,800
2022-12-07	4.610	4.760	4.590	4.660	4.612	24,456,034
2022-12-06	4.650	4.660	4.560	4.620	4.572	18,046,938
2022-12-05	4.570	4.690	4.560	4.660	4.612	28,674,801
2022-12-02	4.580	4.590	4.510	4.570	4.523	16,334,600
2022-12-01	4.630	4.670	4.570	4.590	4.542	21,068,320
2022-11-30	4.600	4.650	4.540	4.620	4.572	26,795,723
2022-11-29	4.550	4.630	4.490	4.610	4.562	32,906,936
2022-11-28	4.430	4.540	4.320	4.540	4.493	25,808,356
2022-11-25	4.440	4.510	4.420	4.460	4.414	14,996,621
2022-11-24	4.480	4.540	4.410	4.430	4.384	19,205,318
2022-11-23	4.500	4.580	4.470	4.490	4.443	23,962,451
2022-11-22	4.370	4.580	4.360	4.510	4.463	38,371,854
2022-11-21	4.420	4.440	4.330	4.360	4.315	19,525,904
2022-11-18	4.520	4.630	4.430	4.440	4.394	24,166,680
2022-11-17	4.440	4.580	4.410	4.520	4.473	33,767,100
2022-11-16	4.480	4.560	4.420	4.480	4.434	28,854,900
2022-11-15	4.490	4.500	4.380	4.470	4.424	27,664,100
2022-11-14	4.410	4.600	4.390	4.510	4.463	35,804,033
2022-11-11	4.450	4.480	4.390	4.420	4.374	26,582,501
2022-11-10	4.250	4.470	4.230	4.450	4.404	38,270,651
2022-11-09	4.380	4.380	4.260	4.280	4.236	15,852,794
2022-11-08	4.320	4.370	4.290	4.360	4.315	12,907,137
2022-11-07	4.340	4.400	4.300	4.340	4.295	19,133,927
2022-11-04	4.340	4.390	4.310	4.370	4.325	17,772,327
2022-11-03	4.300	4.390	4.280	4.360	4.315	14,963,034

← NewerPage 16 of 21 · 1,217 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.