Jiangsu Lianyungang Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.250	4.410	4.210	4.340	4.295	24,945,343
2022-11-01	4.160	4.280	4.150	4.280	4.236	20,967,431
2022-10-31	4.220	4.280	4.080	4.190	4.147	32,206,838
2022-10-28	4.300	4.430	4.230	4.290	4.246	48,376,187
2022-10-27	4.200	4.270	4.180	4.240	4.196	20,540,607
2022-10-26	4.260	4.310	4.190	4.230	4.186	27,315,243
2022-10-25	4.170	4.340	4.130	4.240	4.196	34,665,735
2022-10-24	4.330	4.420	4.160	4.190	4.147	47,096,168
2022-10-21	4.240	4.440	4.210	4.260	4.216	69,305,131
2022-10-20	4.800	4.800	4.280	4.400	4.354	105,093,370
2022-10-19	3.990	4.410	3.970	4.410	4.364	50,385,466
2022-10-18	3.950	4.130	3.940	4.010	3.968	28,396,984
2022-10-17	3.900	3.950	3.850	3.940	3.899	15,527,802
2022-10-14	3.890	3.940	3.880	3.900	3.860	19,797,700
2022-10-13	3.860	3.910	3.840	3.860	3.820	13,736,918
2022-10-12	3.880	3.900	3.760	3.900	3.860	15,172,300
2022-10-11	3.830	3.870	3.740	3.850	3.810	11,630,428
2022-10-10	3.880	3.950	3.810	3.830	3.790	12,629,940
2022-09-30	3.890	3.930	3.850	3.880	3.840	11,557,577
2022-09-29	4.050	4.070	3.860	3.910	3.869	19,520,468
2022-09-28	4.190	4.190	4.010	4.020	3.978	18,009,155
2022-09-27	4.070	4.180	3.980	4.170	4.127	22,670,920
2022-09-26	4.280	4.300	4.040	4.050	4.008	23,649,600
2022-09-23	4.440	4.490	4.280	4.300	4.255	17,665,653
2022-09-22	4.420	4.490	4.400	4.430	4.384	19,412,678
2022-09-21	4.300	4.470	4.180	4.450	4.404	27,205,603
2022-09-20	4.190	4.360	4.180	4.280	4.236	20,167,052
2022-09-19	4.150	4.210	4.090	4.160	4.117	11,728,000
2022-09-16	4.340	4.360	4.170	4.170	4.127	17,358,939
2022-09-15	4.470	4.520	4.260	4.330	4.285	29,548,351
2022-09-14	4.410	4.590	4.330	4.430	4.384	36,772,700
2022-09-13	4.480	4.580	4.420	4.490	4.443	29,723,139
2022-09-09	4.460	4.600	4.410	4.420	4.374	17,375,418
2022-09-08	4.470	4.500	4.410	4.460	4.414	15,968,100
2022-09-07	4.580	4.580	4.420	4.430	4.384	18,931,053
2022-09-06	4.560	4.600	4.460	4.510	4.463	27,483,081
2022-09-05	4.370	4.570	4.370	4.550	4.503	33,560,603
2022-09-02	4.350	4.420	4.320	4.370	4.325	17,591,236
2022-09-01	4.380	4.420	4.300	4.320	4.275	23,140,598
2022-08-31	4.510	4.510	4.310	4.320	4.275	35,971,261
2022-08-30	4.440	4.580	4.420	4.510	4.463	39,732,060
2022-08-29	4.300	4.470	4.290	4.430	4.384	31,568,015
2022-08-26	4.300	4.420	4.260	4.380	4.335	45,671,401
2022-08-25	4.230	4.430	4.180	4.370	4.325	51,396,178
2022-08-24	4.160	4.380	4.150	4.190	4.147	36,507,366
2022-08-23	4.070	4.180	4.060	4.160	4.117	19,383,139
2022-08-22	4.050	4.110	4.030	4.090	4.048	11,475,736
2022-08-19	4.030	4.070	3.990	4.060	4.018	11,229,313
2022-08-18	4.080	4.080	4.010	4.040	3.998	13,338,500
2022-08-17	4.050	4.090	4.020	4.090	4.048	12,970,558
2022-08-16	3.980	4.080	3.980	4.050	4.008	13,230,536
2022-08-15	4.020	4.060	3.960	3.990	3.949	11,802,076
2022-08-12	3.950	4.060	3.940	4.020	3.978	19,001,187
2022-08-11	3.860	3.970	3.850	3.970	3.929	17,352,309
2022-08-10	3.890	3.910	3.850	3.860	3.820	12,471,607
2022-08-09	3.940	3.940	3.890	3.900	3.860	14,074,195
2022-08-08	3.950	3.970	3.920	3.950	3.909	14,912,400
2022-08-05	3.940	3.980	3.890	3.970	3.929	15,434,934
2022-08-04	3.920	3.950	3.870	3.950	3.909	15,566,500
2022-08-03	3.960	4.060	3.860	3.890	3.850	23,822,530

← NewerPage 17 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.