Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.730 | 3.750 | 3.690 | 3.730 | 3.730 | 6,113,560 |
| 2025-01-17 | 3.720 | 3.730 | 3.690 | 3.720 | 3.720 | 4,667,400 |
| 2025-01-16 | 3.690 | 3.740 | 3.690 | 3.720 | 3.720 | 7,317,400 |
| 2025-01-15 | 3.670 | 3.710 | 3.650 | 3.690 | 3.690 | 6,837,700 |
| 2025-01-14 | 3.590 | 3.680 | 3.590 | 3.670 | 3.670 | 7,477,332 |
| 2025-01-13 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 5,761,000 |
| 2025-01-10 | 3.660 | 3.670 | 3.600 | 3.600 | 3.600 | 6,286,201 |
| 2025-01-09 | 3.710 | 3.710 | 3.650 | 3.660 | 3.660 | 6,633,301 |
| 2025-01-08 | 3.700 | 3.760 | 3.650 | 3.720 | 3.720 | 10,567,942 |
| 2025-01-07 | 3.700 | 3.710 | 3.650 | 3.700 | 3.700 | 6,068,804 |
| 2025-01-06 | 3.690 | 3.740 | 3.620 | 3.700 | 3.700 | 10,332,500 |
| 2025-01-03 | 3.760 | 3.780 | 3.660 | 3.670 | 3.670 | 12,616,795 |
| 2025-01-02 | 3.830 | 3.880 | 3.720 | 3.750 | 3.750 | 12,962,980 |
| 2024-12-31 | 3.870 | 3.910 | 3.830 | 3.830 | 3.830 | 12,725,781 |
| 2024-12-30 | 3.910 | 3.920 | 3.860 | 3.880 | 3.880 | 7,604,001 |
| 2024-12-27 | 3.820 | 3.910 | 3.800 | 3.910 | 3.910 | 14,458,800 |
| 2024-12-26 | 3.830 | 3.850 | 3.800 | 3.800 | 3.800 | 5,285,048 |
| 2024-12-25 | 3.870 | 3.880 | 3.780 | 3.820 | 3.820 | 10,130,408 |
| 2024-12-24 | 3.810 | 3.890 | 3.810 | 3.880 | 3.880 | 9,767,857 |
| 2024-12-23 | 3.890 | 3.910 | 3.810 | 3.820 | 3.820 | 13,724,900 |
| 2024-12-20 | 3.920 | 3.940 | 3.890 | 3.910 | 3.910 | 8,971,357 |
| 2024-12-19 | 3.900 | 3.940 | 3.890 | 3.910 | 3.910 | 10,841,400 |
| 2024-12-18 | 3.980 | 4.000 | 3.910 | 3.940 | 3.940 | 12,591,000 |
| 2024-12-17 | 4.120 | 4.130 | 3.960 | 3.960 | 3.960 | 17,347,535 |
| 2024-12-16 | 4.100 | 4.160 | 4.080 | 4.110 | 4.110 | 16,278,832 |
| 2024-12-13 | 4.180 | 4.180 | 4.070 | 4.070 | 4.070 | 15,191,500 |
| 2024-12-12 | 4.120 | 4.190 | 4.120 | 4.180 | 4.180 | 16,968,492 |
| 2024-12-11 | 4.100 | 4.150 | 4.090 | 4.140 | 4.140 | 12,068,360 |
| 2024-12-10 | 4.220 | 4.240 | 4.080 | 4.090 | 4.090 | 21,818,633 |
| 2024-12-09 | 4.150 | 4.180 | 4.100 | 4.140 | 4.140 | 13,389,660 |
| 2024-12-06 | 4.060 | 4.130 | 4.050 | 4.130 | 4.130 | 18,898,310 |
| 2024-12-05 | 4.030 | 4.070 | 4.030 | 4.060 | 4.060 | 10,468,902 |
| 2024-12-04 | 4.130 | 4.130 | 4.030 | 4.050 | 4.050 | 13,974,057 |
| 2024-12-03 | 4.140 | 4.150 | 4.100 | 4.130 | 4.130 | 19,848,700 |
| 2024-12-02 | 4.040 | 4.180 | 4.030 | 4.130 | 4.130 | 26,689,320 |
| 2024-11-29 | 4.000 | 4.050 | 3.980 | 4.030 | 4.030 | 14,436,500 |
| 2024-11-28 | 3.990 | 4.040 | 3.970 | 4.020 | 4.020 | 15,522,862 |
| 2024-11-27 | 4.010 | 4.010 | 3.880 | 3.990 | 3.990 | 16,512,337 |
| 2024-11-26 | 4.030 | 4.100 | 4.000 | 4.020 | 4.020 | 17,905,583 |
| 2024-11-25 | 3.990 | 4.140 | 3.920 | 4.040 | 4.040 | 19,028,442 |
| 2024-11-22 | 4.040 | 4.080 | 3.940 | 3.940 | 3.940 | 18,590,840 |
| 2024-11-21 | 4.100 | 4.130 | 4.020 | 4.050 | 4.050 | 26,104,557 |
| 2024-11-20 | 3.960 | 4.320 | 3.940 | 4.150 | 4.150 | 45,548,333 |
| 2024-11-19 | 3.990 | 3.990 | 3.880 | 3.970 | 3.970 | 12,988,469 |
| 2024-11-18 | 3.950 | 4.030 | 3.930 | 3.940 | 3.940 | 20,754,425 |
| 2024-11-15 | 3.940 | 4.000 | 3.920 | 3.930 | 3.930 | 13,895,000 |
| 2024-11-14 | 4.000 | 4.020 | 3.910 | 3.920 | 3.920 | 12,484,060 |
| 2024-11-13 | 4.020 | 4.050 | 3.940 | 4.010 | 4.010 | 12,123,400 |
| 2024-11-12 | 4.120 | 4.120 | 3.980 | 4.020 | 4.020 | 22,672,533 |
| 2024-11-11 | 4.070 | 4.200 | 4.020 | 4.100 | 4.100 | 27,632,338 |
| 2024-11-08 | 4.130 | 4.260 | 3.960 | 4.110 | 4.110 | 48,225,403 |
| 2024-11-07 | 3.900 | 4.020 | 3.890 | 4.020 | 4.020 | 20,834,916 |
| 2024-11-06 | 3.910 | 3.970 | 3.880 | 3.930 | 3.930 | 22,126,545 |
| 2024-11-05 | 3.870 | 3.930 | 3.840 | 3.910 | 3.910 | 20,830,678 |
| 2024-11-04 | 3.870 | 3.880 | 3.830 | 3.870 | 3.870 | 9,323,000 |
| 2024-11-01 | 3.870 | 3.900 | 3.830 | 3.870 | 3.870 | 12,834,678 |
| 2024-10-31 | 3.870 | 3.890 | 3.840 | 3.880 | 3.880 | 12,214,462 |
| 2024-10-30 | 3.820 | 3.880 | 3.810 | 3.860 | 3.860 | 9,852,853 |
| 2024-10-29 | 3.920 | 3.930 | 3.820 | 3.830 | 3.830 | 13,640,701 |
| 2024-10-28 | 3.810 | 3.930 | 3.800 | 3.920 | 3.920 | 17,204,251 |
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.