Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.810 | 4.820 | 4.800 | 4.820 | 4.820 | 6,054,800 |
| 2026-04-17 | 4.830 | 4.840 | 4.790 | 4.830 | 4.830 | 7,184,300 |
| 2026-04-16 | 4.820 | 4.860 | 4.810 | 4.860 | 4.860 | 6,502,238 |
| 2026-04-15 | 4.850 | 4.860 | 4.820 | 4.820 | 4.820 | 5,809,055 |
| 2026-04-14 | 4.850 | 4.860 | 4.810 | 4.840 | 4.840 | 6,275,099 |
| 2026-04-13 | 4.880 | 4.890 | 4.810 | 4.840 | 4.840 | 9,004,800 |
| 2026-04-10 | 4.900 | 4.920 | 4.870 | 4.880 | 4.880 | 7,632,553 |
| 2026-04-09 | 4.990 | 4.990 | 4.860 | 4.870 | 4.870 | 11,967,300 |
| 2026-04-08 | 4.970 | 5.010 | 4.960 | 5.000 | 5.000 | 11,881,100 |
| 2026-04-07 | 4.850 | 4.930 | 4.800 | 4.920 | 4.920 | 8,126,590 |
| 2026-04-03 | 4.950 | 4.970 | 4.830 | 4.850 | 4.850 | 8,614,355 |
| 2026-04-02 | 4.970 | 5.020 | 4.940 | 4.970 | 4.970 | 9,672,200 |
| 2026-04-01 | 4.970 | 5.000 | 4.940 | 4.980 | 4.980 | 9,573,138 |
| 2026-03-31 | 5.000 | 5.030 | 4.900 | 4.910 | 4.910 | 9,625,200 |
| 2026-03-30 | 4.950 | 5.000 | 4.890 | 4.990 | 4.990 | 7,831,853 |
| 2026-03-27 | 4.950 | 5.000 | 4.920 | 4.980 | 4.980 | 9,455,314 |
| 2026-03-26 | 5.000 | 5.050 | 4.950 | 4.970 | 4.970 | 11,802,100 |
| 2026-03-25 | 4.890 | 5.000 | 4.870 | 4.990 | 4.990 | 17,297,352 |
| 2026-03-24 | 4.740 | 4.920 | 4.710 | 4.920 | 4.920 | 23,533,778 |
| 2026-03-23 | 4.840 | 4.880 | 4.620 | 4.670 | 4.670 | 20,790,089 |
| 2026-03-20 | 5.020 | 5.050 | 4.900 | 4.910 | 4.910 | 15,412,000 |
| 2026-03-19 | 5.120 | 5.120 | 5.020 | 5.020 | 5.020 | 13,773,761 |
| 2026-03-18 | 5.140 | 5.140 | 5.100 | 5.130 | 5.130 | 11,234,484 |
| 2026-03-17 | 5.180 | 5.180 | 5.130 | 5.140 | 5.140 | 14,499,412 |
| 2026-03-16 | 5.120 | 5.210 | 5.120 | 5.170 | 5.170 | 16,762,286 |
| 2026-03-13 | 5.150 | 5.160 | 5.120 | 5.130 | 5.130 | 18,737,067 |
| 2026-03-12 | 5.150 | 5.170 | 5.140 | 5.160 | 5.160 | 16,919,112 |
| 2026-03-11 | 5.190 | 5.200 | 5.130 | 5.170 | 5.170 | 22,039,239 |
| 2026-03-10 | 5.160 | 5.230 | 5.130 | 5.190 | 5.190 | 26,857,071 |
| 2026-03-09 | 5.360 | 5.390 | 5.180 | 5.210 | 5.210 | 40,773,000 |
| 2026-03-06 | 5.250 | 5.290 | 5.130 | 5.260 | 5.260 | 40,272,803 |
| 2026-03-05 | 5.420 | 5.450 | 5.250 | 5.290 | 5.290 | 65,513,706 |
| 2026-03-04 | 5.800 | 5.800 | 5.540 | 5.540 | 5.540 | 89,155,829 |
| 2026-03-03 | 5.640 | 6.240 | 5.580 | 6.160 | 6.160 | 161,636,760 |
| 2026-03-02 | 5.650 | 5.780 | 5.380 | 5.720 | 5.720 | 111,253,874 |
| 2026-02-27 | 5.390 | 5.440 | 5.370 | 5.440 | 5.440 | 18,434,500 |
| 2026-02-26 | 5.370 | 5.430 | 5.340 | 5.370 | 5.370 | 13,389,100 |
| 2026-02-25 | 5.360 | 5.470 | 5.330 | 5.370 | 5.370 | 29,061,201 |
| 2026-02-24 | 5.170 | 5.350 | 5.170 | 5.340 | 5.340 | 28,616,054 |
| 2026-02-13 | 5.250 | 5.260 | 5.140 | 5.140 | 5.140 | 16,426,015 |
| 2026-02-12 | 5.310 | 5.340 | 5.240 | 5.250 | 5.250 | 12,996,700 |
| 2026-02-11 | 5.290 | 5.320 | 5.280 | 5.310 | 5.310 | 7,905,003 |
| 2026-02-10 | 5.310 | 5.330 | 5.270 | 5.290 | 5.290 | 7,445,200 |
| 2026-02-09 | 5.300 | 5.320 | 5.260 | 5.310 | 5.310 | 13,022,039 |
| 2026-02-06 | 5.250 | 5.320 | 5.230 | 5.270 | 5.270 | 11,156,600 |
| 2026-02-05 | 5.300 | 5.340 | 5.280 | 5.280 | 5.280 | 12,391,400 |
| 2026-02-04 | 5.210 | 5.330 | 5.200 | 5.300 | 5.300 | 16,633,439 |
| 2026-02-03 | 5.230 | 5.260 | 5.160 | 5.220 | 5.220 | 15,244,372 |
| 2026-02-02 | 5.330 | 5.370 | 5.210 | 5.220 | 5.220 | 23,649,659 |
| 2026-01-30 | 5.400 | 5.530 | 5.350 | 5.390 | 5.390 | 27,971,159 |
| 2026-01-29 | 5.360 | 5.530 | 5.340 | 5.450 | 5.450 | 38,661,889 |
| 2026-01-28 | 5.370 | 5.450 | 5.350 | 5.380 | 5.380 | 24,173,900 |
| 2026-01-27 | 5.390 | 5.460 | 5.320 | 5.360 | 5.360 | 23,730,940 |
| 2026-01-26 | 5.350 | 5.420 | 5.310 | 5.420 | 5.420 | 26,359,925 |
| 2026-01-23 | 5.320 | 5.340 | 5.300 | 5.340 | 5.340 | 11,077,010 |
| 2026-01-22 | 5.280 | 5.330 | 5.260 | 5.320 | 5.320 | 13,133,368 |
| 2026-01-21 | 5.350 | 5.350 | 5.270 | 5.280 | 5.280 | 14,291,500 |
| 2026-01-20 | 5.320 | 5.360 | 5.310 | 5.350 | 5.350 | 12,916,110 |
| 2026-01-19 | 5.240 | 5.380 | 5.240 | 5.350 | 5.350 | 29,856,892 |
| 2026-01-16 | 5.280 | 5.280 | 5.230 | 5.230 | 5.230 | 11,991,000 |
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.