Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.690 | 3.760 | 3.670 | 3.750 | 3.682 | 13,000,198 |
| 2022-01-28 | 3.580 | 3.670 | 3.580 | 3.640 | 3.574 | 10,686,519 |
| 2022-01-27 | 3.610 | 3.630 | 3.560 | 3.580 | 3.515 | 7,252,752 |
| 2022-01-26 | 3.580 | 3.630 | 3.540 | 3.620 | 3.554 | 9,295,864 |
| 2022-01-25 | 3.640 | 3.640 | 3.530 | 3.530 | 3.466 | 9,661,942 |
| 2022-01-24 | 3.690 | 3.700 | 3.630 | 3.630 | 3.564 | 6,374,600 |
| 2022-01-21 | 3.710 | 3.760 | 3.670 | 3.690 | 3.623 | 6,908,153 |
| 2022-01-20 | 3.770 | 3.790 | 3.700 | 3.720 | 3.652 | 9,026,204 |
| 2022-01-19 | 3.740 | 3.810 | 3.720 | 3.750 | 3.682 | 8,540,900 |
| 2022-01-18 | 3.750 | 3.780 | 3.700 | 3.740 | 3.672 | 10,451,636 |
| 2022-01-17 | 3.720 | 3.770 | 3.720 | 3.750 | 3.682 | 7,265,300 |
| 2022-01-14 | 3.880 | 3.890 | 3.700 | 3.710 | 3.642 | 17,588,900 |
| 2022-01-13 | 3.880 | 3.920 | 3.860 | 3.860 | 3.790 | 8,262,492 |
| 2022-01-12 | 3.900 | 3.920 | 3.860 | 3.870 | 3.799 | 8,370,860 |
| 2022-01-11 | 3.860 | 3.940 | 3.850 | 3.900 | 3.829 | 10,967,500 |
| 2022-01-10 | 3.850 | 3.900 | 3.830 | 3.860 | 3.790 | 10,031,400 |
| 2022-01-07 | 3.910 | 3.960 | 3.860 | 3.870 | 3.799 | 16,041,595 |
| 2022-01-06 | 3.920 | 3.980 | 3.860 | 3.920 | 3.848 | 14,827,200 |
| 2022-01-05 | 3.980 | 4.080 | 3.890 | 3.910 | 3.839 | 25,576,366 |
| 2022-01-04 | 3.870 | 3.980 | 3.860 | 3.940 | 3.868 | 25,492,553 |
| 2021-12-31 | 3.890 | 3.900 | 3.840 | 3.850 | 3.780 | 13,634,780 |
| 2021-12-30 | 3.900 | 3.930 | 3.880 | 3.890 | 3.819 | 8,686,380 |
| 2021-12-29 | 3.870 | 3.950 | 3.850 | 3.920 | 3.848 | 11,844,910 |
| 2021-12-28 | 3.870 | 3.890 | 3.840 | 3.890 | 3.819 | 9,987,180 |
| 2021-12-27 | 3.870 | 3.890 | 3.820 | 3.870 | 3.799 | 11,026,197 |
| 2021-12-24 | 3.870 | 3.890 | 3.760 | 3.830 | 3.760 | 15,497,080 |
| 2021-12-23 | 3.900 | 3.950 | 3.820 | 3.860 | 3.790 | 18,032,132 |
| 2021-12-22 | 3.960 | 3.970 | 3.890 | 3.920 | 3.848 | 11,056,211 |
| 2021-12-21 | 3.900 | 3.950 | 3.870 | 3.940 | 3.868 | 18,601,520 |
| 2021-12-20 | 3.870 | 3.930 | 3.870 | 3.890 | 3.819 | 11,720,848 |
| 2021-12-17 | 3.900 | 3.930 | 3.840 | 3.890 | 3.819 | 11,488,000 |
| 2021-12-16 | 3.830 | 3.900 | 3.770 | 3.890 | 3.819 | 14,283,000 |
| 2021-12-15 | 3.900 | 3.940 | 3.870 | 3.930 | 3.858 | 16,806,920 |
| 2021-12-14 | 3.830 | 3.930 | 3.800 | 3.900 | 3.829 | 22,455,792 |
| 2021-12-13 | 3.780 | 3.900 | 3.780 | 3.840 | 3.770 | 18,795,816 |
| 2021-12-10 | 3.680 | 3.800 | 3.680 | 3.790 | 3.721 | 14,439,917 |
| 2021-12-09 | 3.690 | 3.720 | 3.670 | 3.710 | 3.642 | 8,664,300 |
| 2021-12-08 | 3.680 | 3.700 | 3.660 | 3.690 | 3.623 | 9,163,233 |
| 2021-12-07 | 3.700 | 3.710 | 3.640 | 3.650 | 3.583 | 13,076,719 |
| 2021-12-06 | 3.710 | 3.780 | 3.670 | 3.680 | 3.613 | 26,152,755 |
| 2021-12-03 | 3.850 | 3.990 | 3.780 | 3.800 | 3.731 | 44,176,826 |
| 2021-12-02 | 3.600 | 3.650 | 3.600 | 3.630 | 3.564 | 8,809,884 |
| 2021-12-01 | 3.570 | 3.610 | 3.560 | 3.600 | 3.534 | 6,623,640 |
| 2021-11-30 | 3.550 | 3.600 | 3.540 | 3.580 | 3.515 | 6,160,126 |
| 2021-11-29 | 3.550 | 3.560 | 3.510 | 3.550 | 3.485 | 4,857,791 |
| 2021-11-26 | 3.590 | 3.590 | 3.550 | 3.570 | 3.505 | 4,875,360 |
| 2021-11-25 | 3.610 | 3.610 | 3.570 | 3.590 | 3.524 | 4,232,972 |
| 2021-11-24 | 3.610 | 3.620 | 3.590 | 3.610 | 3.544 | 4,240,360 |
| 2021-11-23 | 3.600 | 3.630 | 3.570 | 3.610 | 3.544 | 5,798,780 |
| 2021-11-22 | 3.600 | 3.630 | 3.580 | 3.590 | 3.524 | 4,907,245 |
| 2021-11-19 | 3.550 | 3.610 | 3.550 | 3.600 | 3.534 | 5,373,226 |
| 2021-11-18 | 3.570 | 3.610 | 3.560 | 3.570 | 3.505 | 6,175,101 |
| 2021-11-17 | 3.550 | 3.580 | 3.530 | 3.570 | 3.505 | 4,684,143 |
| 2021-11-16 | 3.580 | 3.590 | 3.550 | 3.560 | 3.495 | 5,162,000 |
| 2021-11-15 | 3.580 | 3.590 | 3.560 | 3.580 | 3.515 | 6,143,502 |
| 2021-11-12 | 3.580 | 3.620 | 3.570 | 3.580 | 3.515 | 6,564,239 |
| 2021-11-11 | 3.570 | 3.610 | 3.550 | 3.590 | 3.524 | 7,355,000 |
| 2021-11-10 | 3.550 | 3.570 | 3.510 | 3.560 | 3.495 | 5,123,421 |
| 2021-11-09 | 3.540 | 3.550 | 3.500 | 3.540 | 3.475 | 6,039,693 |
| 2021-11-08 | 3.480 | 3.580 | 3.470 | 3.530 | 3.466 | 7,854,916 |
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.