Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.250 | 5.300 | 5.240 | 5.270 | 5.270 | 13,509,554 |
| 2026-01-14 | 5.260 | 5.290 | 5.230 | 5.260 | 5.260 | 21,506,057 |
| 2026-01-13 | 5.290 | 5.320 | 5.260 | 5.280 | 5.280 | 20,696,672 |
| 2026-01-12 | 5.260 | 5.290 | 5.220 | 5.290 | 5.290 | 18,728,970 |
| 2026-01-09 | 5.260 | 5.270 | 5.220 | 5.260 | 5.260 | 15,602,500 |
| 2026-01-08 | 5.250 | 5.280 | 5.240 | 5.260 | 5.260 | 14,817,411 |
| 2026-01-07 | 5.330 | 5.330 | 5.260 | 5.260 | 5.260 | 18,085,261 |
| 2026-01-06 | 5.320 | 5.350 | 5.250 | 5.340 | 5.340 | 24,532,262 |
| 2026-01-05 | 5.350 | 5.400 | 5.250 | 5.330 | 5.330 | 32,604,449 |
| 2025-12-31 | 5.400 | 5.500 | 5.300 | 5.320 | 5.320 | 49,768,300 |
| 2025-12-30 | 5.230 | 5.230 | 5.170 | 5.190 | 5.190 | 9,053,700 |
| 2025-12-29 | 5.250 | 5.270 | 5.200 | 5.230 | 5.230 | 10,895,860 |
| 2025-12-26 | 5.250 | 5.290 | 5.230 | 5.250 | 5.250 | 15,522,157 |
| 2025-12-25 | 5.180 | 5.290 | 5.180 | 5.270 | 5.270 | 25,928,257 |
| 2025-12-24 | 5.130 | 5.150 | 5.090 | 5.150 | 5.150 | 5,490,101 |
| 2025-12-23 | 5.230 | 5.230 | 5.110 | 5.130 | 5.130 | 13,394,314 |
| 2025-12-22 | 5.160 | 5.260 | 5.150 | 5.240 | 5.240 | 16,068,363 |
| 2025-12-19 | 5.070 | 5.160 | 5.070 | 5.160 | 5.160 | 10,328,493 |
| 2025-12-18 | 5.070 | 5.120 | 5.060 | 5.080 | 5.080 | 5,729,900 |
| 2025-12-17 | 5.100 | 5.110 | 5.030 | 5.100 | 5.100 | 10,919,280 |
| 2025-12-16 | 5.190 | 5.190 | 5.100 | 5.110 | 5.110 | 9,212,700 |
| 2025-12-15 | 5.160 | 5.210 | 5.120 | 5.180 | 5.180 | 8,697,797 |
| 2025-12-12 | 5.170 | 5.190 | 5.150 | 5.170 | 5.170 | 8,509,285 |
| 2025-12-11 | 5.290 | 5.300 | 5.170 | 5.170 | 5.170 | 15,041,000 |
| 2025-12-10 | 5.230 | 5.340 | 5.200 | 5.290 | 5.290 | 15,631,338 |
| 2025-12-09 | 5.240 | 5.260 | 5.210 | 5.220 | 5.220 | 9,091,056 |
| 2025-12-08 | 5.240 | 5.270 | 5.220 | 5.240 | 5.240 | 9,882,388 |
| 2025-12-05 | 5.190 | 5.240 | 5.150 | 5.240 | 5.240 | 9,483,860 |
| 2025-12-04 | 5.210 | 5.280 | 5.190 | 5.200 | 5.200 | 8,394,700 |
| 2025-12-03 | 5.310 | 5.310 | 5.210 | 5.230 | 5.230 | 10,065,200 |
| 2025-12-02 | 5.300 | 5.310 | 5.250 | 5.310 | 5.310 | 8,631,946 |
| 2025-12-01 | 5.270 | 5.310 | 5.270 | 5.300 | 5.300 | 7,332,860 |
| 2025-11-28 | 5.230 | 5.280 | 5.210 | 5.270 | 5.270 | 9,859,197 |
| 2025-11-27 | 5.250 | 5.260 | 5.220 | 5.230 | 5.230 | 6,023,788 |
| 2025-11-26 | 5.290 | 5.310 | 5.230 | 5.250 | 5.250 | 8,628,500 |
| 2025-11-25 | 5.240 | 5.300 | 5.220 | 5.280 | 5.280 | 9,932,650 |
| 2025-11-24 | 5.230 | 5.270 | 5.180 | 5.250 | 5.250 | 11,405,660 |
| 2025-11-21 | 5.390 | 5.400 | 5.180 | 5.220 | 5.220 | 22,548,659 |
| 2025-11-20 | 5.520 | 5.540 | 5.410 | 5.410 | 5.410 | 13,108,163 |
| 2025-11-19 | 5.580 | 5.580 | 5.500 | 5.510 | 5.510 | 12,403,029 |
| 2025-11-18 | 5.620 | 5.640 | 5.550 | 5.570 | 5.570 | 19,258,300 |
| 2025-11-17 | 5.670 | 5.670 | 5.620 | 5.640 | 5.640 | 12,971,067 |
| 2025-11-14 | 5.640 | 5.680 | 5.620 | 5.660 | 5.660 | 17,416,698 |
| 2025-11-13 | 5.630 | 5.650 | 5.580 | 5.640 | 5.640 | 15,133,708 |
| 2025-11-12 | 5.670 | 5.680 | 5.610 | 5.620 | 5.620 | 15,844,100 |
| 2025-11-11 | 5.680 | 5.680 | 5.630 | 5.660 | 5.660 | 14,982,560 |
| 2025-11-10 | 5.650 | 5.670 | 5.610 | 5.670 | 5.670 | 18,635,336 |
| 2025-11-07 | 5.680 | 5.710 | 5.650 | 5.650 | 5.650 | 21,675,100 |
| 2025-11-06 | 5.720 | 5.740 | 5.670 | 5.690 | 5.690 | 25,813,804 |
| 2025-11-05 | 5.670 | 5.770 | 5.660 | 5.730 | 5.730 | 21,980,800 |
| 2025-11-04 | 5.760 | 5.780 | 5.690 | 5.710 | 5.710 | 27,140,630 |
| 2025-11-03 | 5.700 | 5.850 | 5.700 | 5.760 | 5.760 | 34,270,779 |
| 2025-10-31 | 5.850 | 5.890 | 5.750 | 5.750 | 5.750 | 43,636,500 |
| 2025-10-30 | 5.790 | 6.010 | 5.790 | 5.810 | 5.810 | 63,550,888 |
| 2025-10-29 | 5.960 | 5.960 | 5.720 | 5.840 | 5.840 | 52,565,414 |
| 2025-10-28 | 5.900 | 6.040 | 5.880 | 5.970 | 5.970 | 55,229,425 |
| 2025-10-27 | 5.880 | 6.000 | 5.820 | 5.910 | 5.910 | 60,817,214 |
| 2025-10-24 | 5.720 | 5.850 | 5.700 | 5.850 | 5.850 | 39,034,014 |
| 2025-10-23 | 5.680 | 5.870 | 5.670 | 5.760 | 5.760 | 39,731,408 |
| 2025-10-22 | 5.780 | 5.800 | 5.680 | 5.700 | 5.700 | 36,074,600 |
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.