Jiangsu Lianyungang Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.200	4.200	3.930	3.960	3.919	35,474,294
2022-08-01	4.300	4.320	4.220	4.230	4.186	15,470,448
2022-07-29	4.410	4.410	4.300	4.300	4.255	18,094,494
2022-07-28	4.450	4.470	4.360	4.380	4.335	17,664,170
2022-07-27	4.490	4.500	4.380	4.430	4.384	17,782,618
2022-07-26	4.520	4.540	4.430	4.480	4.434	18,649,560
2022-07-25	4.450	4.620	4.440	4.500	4.453	31,999,318
2022-07-22	4.390	4.550	4.380	4.470	4.424	32,581,180
2022-07-21	4.370	4.470	4.320	4.380	4.335	26,132,212
2022-07-20	4.340	4.380	4.290	4.370	4.325	21,117,312
2022-07-19	4.320	4.380	4.290	4.330	4.285	26,832,574
2022-07-18	4.070	4.340	4.060	4.330	4.285	46,043,739
2022-07-15	4.260	4.280	4.070	4.080	4.038	29,785,500
2022-07-14	4.370	4.390	4.250	4.290	4.246	27,838,262
2022-07-13	4.300	4.420	4.260	4.400	4.354	35,183,574
2022-07-12	4.230	4.360	4.220	4.290	4.246	23,887,100
2022-07-11	4.210	4.270	4.150	4.270	4.226	21,311,820
2022-07-08	4.260	4.300	4.200	4.230	4.186	19,489,011
2022-07-07	4.260	4.330	4.200	4.260	4.216	26,549,490
2022-07-06	4.390	4.410	4.230	4.280	4.236	40,719,741
2022-07-05	4.150	4.570	4.130	4.410	4.364	69,153,329
2022-07-04	4.140	4.160	4.060	4.150	4.107	17,765,611
2022-07-01	4.190	4.230	4.140	4.150	4.107	15,115,942
2022-06-30	4.210	4.260	4.190	4.210	4.166	16,897,165
2022-06-29	4.300	4.350	4.230	4.230	4.186	19,438,228
2022-06-28	4.230	4.320	4.220	4.310	4.265	27,758,093
2022-06-27	4.180	4.290	4.170	4.250	4.206	23,441,426
2022-06-24	4.180	4.230	4.150	4.180	4.137	14,976,051
2022-06-23	4.150	4.200	4.090	4.200	4.156	18,913,475
2022-06-22	4.160	4.270	4.130	4.200	4.156	24,759,092
2022-06-21	4.170	4.230	4.110	4.160	4.117	18,535,692
2022-06-20	4.140	4.200	4.120	4.150	4.107	17,084,650
2022-06-17	4.180	4.220	4.060	4.120	4.077	23,506,712
2022-06-16	4.230	4.280	4.200	4.220	4.176	17,517,827
2022-06-15	4.380	4.390	4.230	4.250	4.206	32,552,493
2022-06-14	4.200	4.320	4.150	4.320	4.275	31,673,093
2022-06-13	4.260	4.350	4.160	4.220	4.176	26,672,064
2022-06-10	4.150	4.370	4.150	4.280	4.236	32,450,883
2022-06-09	4.230	4.380	4.190	4.210	4.166	33,176,915
2022-06-08	4.240	4.320	4.110	4.250	4.206	39,242,032
2022-06-07	4.180	4.440	4.150	4.290	4.246	49,952,346
2022-06-06	4.210	4.250	4.150	4.210	4.166	24,999,424
2022-06-02	4.300	4.330	4.210	4.240	4.196	33,486,042
2022-06-01	4.200	4.560	4.170	4.330	4.285	58,290,806
2022-05-31	4.150	4.350	4.110	4.210	4.166	44,171,500
2022-05-30	4.220	4.250	4.090	4.150	4.107	30,641,645
2022-05-27	4.160	4.250	4.070	4.240	4.196	48,581,941
2022-05-26	4.280	4.280	4.050	4.200	4.156	82,985,838
2022-05-25	3.780	4.150	3.760	4.150	4.107	53,005,585
2022-05-24	3.920	3.960	3.760	3.770	3.731	20,897,772
2022-05-23	3.900	3.980	3.880	3.940	3.899	16,943,967
2022-05-20	3.860	3.930	3.850	3.910	3.869	19,102,249
2022-05-19	3.800	3.890	3.760	3.880	3.840	15,435,591
2022-05-18	3.840	3.890	3.820	3.850	3.810	15,957,900
2022-05-17	3.910	3.920	3.780	3.850	3.810	24,290,500
2022-05-16	3.840	3.940	3.790	3.900	3.860	33,055,690
2022-05-13	3.740	3.830	3.720	3.810	3.771	27,674,456
2022-05-12	3.700	3.800	3.690	3.760	3.691	21,875,807
2022-05-11	3.770	3.830	3.720	3.730	3.662	29,545,733
2022-05-10	3.690	3.780	3.600	3.750	3.682	26,395,389

← NewerPage 18 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.