Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.740 | 5.820 | 5.670 | 5.800 | 5.800 | 42,117,050 |
| 2025-10-20 | 5.840 | 5.890 | 5.730 | 5.740 | 5.740 | 54,439,550 |
| 2025-10-17 | 5.950 | 6.130 | 5.850 | 5.860 | 5.860 | 71,429,312 |
| 2025-10-16 | 5.950 | 6.310 | 5.910 | 6.110 | 6.110 | 105,967,766 |
| 2025-10-15 | 6.230 | 6.240 | 5.900 | 6.020 | 6.020 | 111,224,514 |
| 2025-10-14 | 6.000 | 6.600 | 5.990 | 6.380 | 6.380 | 159,334,604 |
| 2025-10-13 | 5.930 | 6.250 | 5.860 | 6.130 | 6.130 | 121,947,702 |
| 2025-10-10 | 5.720 | 5.800 | 5.690 | 5.790 | 5.790 | 26,624,694 |
| 2025-10-09 | 5.680 | 5.750 | 5.640 | 5.730 | 5.730 | 21,640,749 |
| 2025-09-30 | 5.700 | 5.700 | 5.650 | 5.680 | 5.680 | 19,055,646 |
| 2025-09-29 | 5.710 | 5.740 | 5.660 | 5.690 | 5.690 | 21,530,782 |
| 2025-09-26 | 5.720 | 5.900 | 5.670 | 5.750 | 5.750 | 25,332,748 |
| 2025-09-25 | 5.830 | 5.870 | 5.720 | 5.750 | 5.750 | 59,763,911 |
| 2025-09-24 | 5.880 | 6.230 | 5.750 | 5.980 | 5.980 | 88,786,865 |
| 2025-09-23 | 5.700 | 6.280 | 5.630 | 6.040 | 6.040 | 108,150,488 |
| 2025-09-22 | 5.850 | 5.880 | 5.680 | 5.740 | 5.740 | 34,799,036 |
| 2025-09-19 | 5.730 | 6.000 | 5.720 | 5.880 | 5.880 | 53,304,609 |
| 2025-09-18 | 5.830 | 5.850 | 5.700 | 5.740 | 5.740 | 32,007,106 |
| 2025-09-17 | 5.870 | 6.060 | 5.770 | 5.890 | 5.890 | 43,288,414 |
| 2025-09-16 | 5.750 | 5.950 | 5.710 | 5.870 | 5.870 | 40,593,220 |
| 2025-09-15 | 5.800 | 5.820 | 5.720 | 5.750 | 5.750 | 21,356,399 |
| 2025-09-12 | 5.680 | 5.770 | 5.680 | 5.700 | 5.700 | 13,933,200 |
| 2025-09-11 | 5.690 | 5.710 | 5.620 | 5.710 | 5.710 | 15,404,667 |
| 2025-09-10 | 5.690 | 5.710 | 5.660 | 5.690 | 5.690 | 13,372,768 |
| 2025-09-09 | 5.830 | 5.830 | 5.700 | 5.720 | 5.720 | 25,295,801 |
| 2025-09-08 | 5.700 | 5.930 | 5.680 | 5.860 | 5.860 | 33,915,402 |
| 2025-09-05 | 5.670 | 5.740 | 5.540 | 5.730 | 5.730 | 20,255,947 |
| 2025-09-04 | 5.750 | 5.760 | 5.650 | 5.660 | 5.660 | 19,450,629 |
| 2025-09-03 | 5.900 | 5.910 | 5.750 | 5.750 | 5.750 | 23,524,775 |
| 2025-09-02 | 5.900 | 6.000 | 5.880 | 5.940 | 5.940 | 35,681,654 |
| 2025-09-01 | 5.830 | 5.860 | 5.810 | 5.850 | 5.850 | 16,315,945 |
| 2025-08-29 | 5.870 | 5.910 | 5.850 | 5.860 | 5.860 | 16,139,613 |
| 2025-08-28 | 5.930 | 5.980 | 5.810 | 5.890 | 5.890 | 24,018,511 |
| 2025-08-27 | 6.010 | 6.030 | 5.920 | 5.930 | 5.930 | 30,777,437 |
| 2025-08-26 | 6.040 | 6.050 | 6.010 | 6.030 | 6.030 | 20,354,081 |
| 2025-08-25 | 6.050 | 6.070 | 6.010 | 6.050 | 6.050 | 28,573,767 |
| 2025-08-22 | 6.100 | 6.120 | 6.020 | 6.060 | 6.060 | 26,300,550 |
| 2025-08-21 | 6.050 | 6.100 | 6.020 | 6.090 | 6.090 | 36,365,300 |
| 2025-08-20 | 5.980 | 6.020 | 5.950 | 6.020 | 6.020 | 21,812,754 |
| 2025-08-19 | 6.010 | 6.010 | 5.960 | 5.990 | 5.990 | 24,130,107 |
| 2025-08-18 | 6.030 | 6.040 | 5.990 | 6.020 | 6.020 | 27,229,543 |
| 2025-08-15 | 6.000 | 6.060 | 5.910 | 6.030 | 6.030 | 24,007,677 |
| 2025-08-14 | 6.120 | 6.160 | 6.000 | 6.010 | 6.010 | 52,930,800 |
| 2025-08-13 | 6.290 | 6.300 | 6.110 | 6.190 | 6.190 | 75,678,586 |
| 2025-08-12 | 6.060 | 6.600 | 6.050 | 6.450 | 6.450 | 126,456,734 |
| 2025-08-11 | 6.020 | 6.050 | 6.000 | 6.040 | 6.040 | 21,699,682 |
| 2025-08-08 | 6.040 | 6.040 | 5.990 | 6.020 | 6.020 | 16,968,682 |
| 2025-08-07 | 6.000 | 6.060 | 5.970 | 6.040 | 6.040 | 24,380,400 |
| 2025-08-06 | 5.980 | 6.020 | 5.930 | 6.000 | 6.000 | 22,600,572 |
| 2025-08-05 | 5.920 | 6.020 | 5.920 | 6.000 | 6.000 | 21,780,625 |
| 2025-08-04 | 5.850 | 5.940 | 5.780 | 5.920 | 5.920 | 19,134,296 |
| 2025-08-01 | 5.890 | 5.970 | 5.860 | 5.920 | 5.920 | 20,371,273 |
| 2025-07-31 | 6.060 | 6.070 | 5.900 | 5.910 | 5.910 | 37,220,953 |
| 2025-07-30 | 6.100 | 6.150 | 6.050 | 6.110 | 6.110 | 24,333,701 |
| 2025-07-29 | 6.150 | 6.150 | 6.030 | 6.090 | 6.090 | 29,023,813 |
| 2025-07-28 | 6.200 | 6.210 | 6.120 | 6.150 | 6.150 | 24,248,500 |
| 2025-07-25 | 6.360 | 6.360 | 6.210 | 6.230 | 6.230 | 37,050,012 |
| 2025-07-24 | 6.200 | 6.360 | 6.170 | 6.340 | 6.340 | 59,767,268 |
| 2025-07-23 | 6.180 | 6.230 | 6.140 | 6.170 | 6.170 | 30,003,910 |
| 2025-07-22 | 6.240 | 6.280 | 6.160 | 6.190 | 6.190 | 40,618,622 |
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.