Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.270 | 6.300 | 6.230 | 6.280 | 6.280 | 27,663,918 |
| 2025-07-18 | 6.300 | 6.330 | 6.240 | 6.270 | 6.270 | 28,661,600 |
| 2025-07-17 | 6.350 | 6.360 | 6.280 | 6.310 | 6.310 | 30,814,203 |
| 2025-07-16 | 6.400 | 6.440 | 6.330 | 6.340 | 6.340 | 26,533,201 |
| 2025-07-15 | 6.400 | 6.480 | 6.320 | 6.430 | 6.430 | 41,004,930 |
| 2025-07-14 | 6.450 | 6.450 | 6.380 | 6.390 | 6.390 | 27,856,928 |
| 2025-07-11 | 6.450 | 6.450 | 6.370 | 6.450 | 6.450 | 34,045,464 |
| 2025-07-10 | 6.520 | 6.530 | 6.420 | 6.450 | 6.450 | 38,033,201 |
| 2025-07-09 | 6.550 | 6.630 | 6.530 | 6.550 | 6.550 | 48,343,402 |
| 2025-07-08 | 6.660 | 6.800 | 6.610 | 6.650 | 6.650 | 61,596,372 |
| 2025-07-07 | 6.500 | 6.600 | 6.420 | 6.550 | 6.550 | 31,110,862 |
| 2025-07-04 | 6.550 | 6.590 | 6.510 | 6.530 | 6.530 | 34,381,551 |
| 2025-07-03 | 6.610 | 6.640 | 6.510 | 6.560 | 6.560 | 53,951,333 |
| 2025-07-02 | 6.730 | 6.810 | 6.600 | 6.690 | 6.690 | 81,018,705 |
| 2025-07-01 | 6.660 | 6.760 | 6.570 | 6.680 | 6.680 | 72,792,727 |
| 2025-06-30 | 6.600 | 6.660 | 6.530 | 6.660 | 6.660 | 49,755,800 |
| 2025-06-27 | 6.590 | 6.640 | 6.450 | 6.580 | 6.580 | 69,199,300 |
| 2025-06-26 | 6.730 | 6.880 | 6.650 | 6.650 | 6.650 | 103,936,700 |
| 2025-06-25 | 6.850 | 6.960 | 6.730 | 6.750 | 6.750 | 106,166,752 |
| 2025-06-24 | 6.850 | 7.300 | 6.850 | 6.930 | 6.930 | 196,158,205 |
| 2025-06-23 | 6.890 | 7.220 | 6.890 | 7.220 | 7.220 | 142,012,642 |
| 2025-06-20 | 6.350 | 6.800 | 6.240 | 6.560 | 6.560 | 97,585,884 |
| 2025-06-19 | 6.830 | 6.830 | 6.300 | 6.360 | 6.360 | 105,778,438 |
| 2025-06-18 | 6.900 | 7.100 | 6.830 | 6.830 | 6.830 | 90,635,770 |
| 2025-06-17 | 6.970 | 7.200 | 6.780 | 7.030 | 7.030 | 136,086,530 |
| 2025-06-16 | 6.940 | 7.170 | 6.750 | 7.050 | 7.050 | 107,137,728 |
| 2025-06-13 | 7.020 | 7.570 | 6.930 | 7.150 | 7.150 | 157,975,367 |
| 2025-06-12 | 7.200 | 7.440 | 7.050 | 7.170 | 7.170 | 178,022,116 |
| 2025-06-11 | 7.750 | 8.330 | 7.360 | 7.740 | 7.740 | 313,252,111 |
| 2025-06-10 | 6.850 | 7.600 | 6.820 | 7.600 | 7.600 | 224,492,375 |
| 2025-06-09 | 6.730 | 6.990 | 6.620 | 6.910 | 6.910 | 98,425,502 |
| 2025-06-06 | 6.790 | 7.020 | 6.700 | 6.830 | 6.830 | 98,187,150 |
| 2025-06-05 | 7.000 | 7.210 | 6.800 | 6.830 | 6.830 | 133,921,332 |
| 2025-06-04 | 7.310 | 7.320 | 6.860 | 7.190 | 7.190 | 177,887,627 |
| 2025-06-03 | 6.630 | 7.370 | 6.540 | 7.180 | 7.180 | 199,707,986 |
| 2025-05-30 | 6.800 | 7.450 | 6.720 | 6.850 | 6.850 | 159,269,018 |
| 2025-05-29 | 6.630 | 7.160 | 6.610 | 6.940 | 6.940 | 178,245,681 |
| 2025-05-28 | 6.670 | 7.040 | 6.510 | 6.800 | 6.800 | 160,672,670 |
| 2025-05-27 | 6.520 | 6.860 | 6.370 | 6.860 | 6.860 | 168,137,256 |
| 2025-05-26 | 6.430 | 6.680 | 6.420 | 6.530 | 6.530 | 112,441,007 |
| 2025-05-23 | 6.770 | 7.060 | 6.690 | 6.690 | 6.690 | 155,057,914 |
| 2025-05-22 | 6.880 | 7.870 | 6.770 | 7.430 | 7.430 | 264,203,168 |
| 2025-05-21 | 6.860 | 7.990 | 6.660 | 7.520 | 7.520 | 288,979,393 |
| 2025-05-20 | 8.150 | 8.580 | 7.380 | 7.380 | 7.380 | 304,799,868 |
| 2025-05-19 | 7.400 | 8.200 | 7.400 | 8.200 | 8.200 | 196,966,712 |
| 2025-05-16 | 6.770 | 7.450 | 6.310 | 7.450 | 7.450 | 350,022,150 |
| 2025-05-15 | 6.530 | 6.770 | 6.480 | 6.770 | 6.770 | 108,453,537 |
| 2025-05-14 | 5.770 | 6.150 | 5.720 | 6.150 | 6.150 | 202,229,561 |
| 2025-05-13 | 5.250 | 5.590 | 5.250 | 5.590 | 5.590 | 210,642,222 |
| 2025-05-12 | 5.110 | 5.130 | 5.040 | 5.080 | 5.080 | 65,502,257 |
| 2025-05-09 | 5.350 | 5.350 | 5.070 | 5.080 | 5.080 | 94,303,600 |
| 2025-05-08 | 5.450 | 5.510 | 5.230 | 5.410 | 5.410 | 95,206,027 |
| 2025-05-07 | 5.620 | 5.760 | 5.420 | 5.510 | 5.510 | 149,878,117 |
| 2025-05-06 | 5.150 | 5.500 | 5.080 | 5.480 | 5.480 | 140,321,452 |
| 2025-04-30 | 5.900 | 5.970 | 5.360 | 5.360 | 5.360 | 189,511,235 |
| 2025-04-29 | 5.500 | 6.280 | 5.380 | 5.950 | 5.950 | 227,890,147 |
| 2025-04-28 | 5.470 | 6.130 | 5.420 | 5.810 | 5.810 | 194,356,137 |
| 2025-04-25 | 6.060 | 6.190 | 5.570 | 5.600 | 5.600 | 178,042,157 |
| 2025-04-24 | 6.480 | 6.490 | 5.860 | 6.040 | 6.040 | 225,036,947 |
| 2025-04-23 | 6.000 | 6.490 | 6.000 | 6.490 | 6.490 | 289,363,687 |
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.