Jiangsu Lianyungang Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.310	4.410	4.290	4.330	4.330	12,920,500
2026-07-16	4.290	4.340	4.260	4.320	4.320	8,945,380
2026-07-15	4.240	4.310	4.200	4.270	4.270	8,319,549
2026-07-14	4.120	4.240	4.110	4.220	4.220	8,814,466
2026-07-13	4.190	4.190	4.110	4.140	4.140	5,728,534
2026-07-10	4.120	4.190	4.060	4.160	4.160	5,767,866
2026-07-09	4.150	4.190	4.090	4.120	4.120	5,325,950
2026-07-08	4.170	4.210	4.100	4.170	4.170	4,882,350
2026-07-07	4.260	4.290	4.150	4.150	4.150	5,739,141
2026-07-06	4.250	4.330	4.240	4.290	4.290	5,505,070
2026-07-03	4.130	4.290	4.130	4.260	4.260	9,844,670
2026-07-02	4.080	4.200	4.070	4.150	4.150	10,324,734
2026-07-01	3.990	4.100	3.980	4.090	4.090	6,969,400
2026-06-30	4.070	4.070	3.990	4.020	4.020	4,983,134
2026-06-29	4.010	4.060	3.910	4.050	4.050	7,389,485
2026-06-26	4.100	4.120	4.030	4.040	4.040	6,453,700
2026-06-25	4.220	4.250	4.100	4.120	4.120	8,696,258
2026-06-24	4.280	4.440	4.230	4.270	4.270	7,823,763
2026-06-23	4.270	4.350	4.260	4.300	4.300	6,586,197
2026-06-22	4.350	4.360	4.190	4.280	4.280	8,798,987
2026-06-18	4.420	4.430	4.350	4.350	4.350	5,913,509
2026-06-17	4.420	4.440	4.390	4.400	4.400	6,065,702
2026-06-16	4.520	4.540	4.430	4.440	4.440	12,411,752
2026-06-15	4.530	4.820	4.530	4.600	4.600	20,123,800
2026-06-12	4.370	4.490	4.350	4.470	4.470	10,470,756
2026-06-11	4.320	4.430	4.290	4.370	4.370	6,724,600
2026-06-10	4.390	4.420	4.280	4.340	4.340	9,630,849
2026-06-09	4.570	4.570	4.390	4.440	4.440	9,232,730
2026-06-08	4.650	4.700	4.440	4.490	4.490	16,204,400
2026-06-05	4.630	4.750	4.630	4.700	4.700	13,891,339
2026-06-04	4.580	4.640	4.550	4.640	4.640	11,213,273
2026-06-03	4.530	4.640	4.490	4.600	4.600	11,088,556
2026-06-02	4.590	4.620	4.490	4.530	4.530	9,373,597
2026-06-01	4.380	4.610	4.290	4.600	4.600	19,244,919
2026-05-29	4.440	4.450	4.390	4.390	4.390	7,354,900
2026-05-28	4.410	4.470	4.380	4.420	4.420	7,244,097
2026-05-27	4.550	4.560	4.400	4.410	4.410	11,172,403
2026-05-26	4.580	4.600	4.510	4.550	4.550	9,473,076
2026-05-25	4.610	4.630	4.570	4.610	4.610	8,293,296
2026-05-22	4.670	4.680	4.580	4.600	4.600	10,236,801
2026-05-21	4.690	4.790	4.640	4.650	4.650	12,384,400
2026-05-20	4.770	4.780	4.680	4.700	4.700	9,143,200
2026-05-19	4.750	4.800	4.730	4.790	4.790	8,096,304
2026-05-18	4.730	4.750	4.690	4.740	4.740	7,747,025
2026-05-15	4.860	4.870	4.700	4.730	4.730	14,382,148
2026-05-14	4.880	4.910	4.830	4.860	4.860	13,889,300
2026-05-13	4.820	4.870	4.810	4.850	4.850	9,039,200
2026-05-12	4.870	4.880	4.810	4.820	4.820	8,172,414
2026-05-11	4.870	4.890	4.810	4.850	4.850	10,721,120
2026-05-08	4.880	4.980	4.860	4.940	4.880	15,899,821
2026-05-07	4.880	4.910	4.850	4.880	4.821	10,260,379
2026-05-06	4.810	4.870	4.790	4.870	4.811	12,114,057
2026-04-30	4.780	4.820	4.770	4.790	4.790	5,993,902
2026-04-29	4.700	4.800	4.680	4.800	4.800	10,321,101
2026-04-28	4.730	4.740	4.680	4.700	4.700	8,012,155
2026-04-27	4.740	4.750	4.680	4.730	4.730	6,790,900
2026-04-24	4.810	4.810	4.720	4.740	4.740	8,942,800
2026-04-23	4.800	4.810	4.740	4.810	4.810	8,042,800
2026-04-22	4.810	4.830	4.780	4.790	4.790	7,979,256
2026-04-21	4.810	4.840	4.800	4.830	4.830	7,007,406

← NewerPage 2 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.