Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.750 | 3.830 | 3.750 | 3.810 | 3.810 | 11,063,130 |
| 2024-10-24 | 3.770 | 3.790 | 3.720 | 3.760 | 3.760 | 6,992,560 |
| 2024-10-23 | 3.760 | 3.800 | 3.760 | 3.780 | 3.780 | 12,413,636 |
| 2024-10-22 | 3.720 | 3.750 | 3.690 | 3.750 | 3.750 | 8,745,964 |
| 2024-10-21 | 3.740 | 3.750 | 3.690 | 3.710 | 3.710 | 9,898,903 |
| 2024-10-18 | 3.670 | 3.780 | 3.640 | 3.740 | 3.740 | 13,092,735 |
| 2024-10-17 | 3.770 | 3.770 | 3.680 | 3.690 | 3.690 | 8,447,008 |
| 2024-10-16 | 3.680 | 3.760 | 3.680 | 3.740 | 3.740 | 10,057,678 |
| 2024-10-15 | 3.740 | 3.760 | 3.710 | 3.720 | 3.720 | 8,720,072 |
| 2024-10-14 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 10,507,512 |
| 2024-10-11 | 3.770 | 3.780 | 3.660 | 3.680 | 3.680 | 10,626,250 |
| 2024-10-10 | 3.730 | 3.850 | 3.680 | 3.780 | 3.780 | 17,332,787 |
| 2024-10-09 | 3.970 | 3.970 | 3.700 | 3.720 | 3.720 | 24,131,662 |
| 2024-10-08 | 4.280 | 4.300 | 3.910 | 4.030 | 4.030 | 46,362,614 |
| 2024-09-30 | 3.690 | 3.950 | 3.690 | 3.910 | 3.910 | 38,384,889 |
| 2024-09-27 | 3.550 | 3.620 | 3.540 | 3.610 | 3.610 | 14,251,424 |
| 2024-09-26 | 3.460 | 3.530 | 3.430 | 3.530 | 3.530 | 10,119,715 |
| 2024-09-25 | 3.440 | 3.530 | 3.440 | 3.450 | 3.450 | 11,851,233 |
| 2024-09-24 | 3.350 | 3.440 | 3.350 | 3.430 | 3.430 | 7,893,700 |
| 2024-09-23 | 3.350 | 3.360 | 3.330 | 3.340 | 3.340 | 4,908,000 |
| 2024-09-20 | 3.360 | 3.360 | 3.330 | 3.350 | 3.350 | 4,284,978 |
| 2024-09-19 | 3.300 | 3.350 | 3.280 | 3.350 | 3.350 | 5,971,960 |
| 2024-09-18 | 3.290 | 3.290 | 3.220 | 3.290 | 3.290 | 4,436,126 |
| 2024-09-13 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 3,288,200 |
| 2024-09-12 | 3.280 | 3.310 | 3.270 | 3.300 | 3.300 | 3,001,500 |
| 2024-09-11 | 3.310 | 3.320 | 3.260 | 3.290 | 3.290 | 4,343,700 |
| 2024-09-10 | 3.300 | 3.330 | 3.270 | 3.320 | 3.320 | 4,919,042 |
| 2024-09-09 | 3.330 | 3.330 | 3.270 | 3.300 | 3.300 | 4,763,646 |
| 2024-09-06 | 3.340 | 3.370 | 3.310 | 3.320 | 3.320 | 5,275,468 |
| 2024-09-05 | 3.320 | 3.340 | 3.310 | 3.340 | 3.340 | 3,567,768 |
| 2024-09-04 | 3.330 | 3.340 | 3.300 | 3.310 | 3.310 | 4,523,900 |
| 2024-09-03 | 3.350 | 3.390 | 3.320 | 3.340 | 3.340 | 6,416,500 |
| 2024-09-02 | 3.390 | 3.420 | 3.350 | 3.360 | 3.360 | 5,165,900 |
| 2024-08-30 | 3.330 | 3.420 | 3.320 | 3.390 | 3.390 | 9,957,612 |
| 2024-08-29 | 3.380 | 3.380 | 3.300 | 3.340 | 3.340 | 8,395,300 |
| 2024-08-28 | 3.390 | 3.420 | 3.370 | 3.380 | 3.380 | 5,179,200 |
| 2024-08-27 | 3.420 | 3.440 | 3.390 | 3.400 | 3.400 | 4,320,500 |
| 2024-08-26 | 3.400 | 3.450 | 3.380 | 3.430 | 3.430 | 5,450,000 |
| 2024-08-23 | 3.450 | 3.470 | 3.380 | 3.410 | 3.410 | 8,250,410 |
| 2024-08-22 | 3.460 | 3.540 | 3.440 | 3.470 | 3.470 | 7,548,075 |
| 2024-08-21 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 5,268,000 |
| 2024-08-20 | 3.540 | 3.560 | 3.470 | 3.490 | 3.490 | 8,994,600 |
| 2024-08-19 | 3.520 | 3.550 | 3.510 | 3.550 | 3.550 | 4,207,748 |
| 2024-08-16 | 3.540 | 3.560 | 3.510 | 3.520 | 3.520 | 4,563,929 |
| 2024-08-15 | 3.520 | 3.560 | 3.490 | 3.540 | 3.540 | 4,979,949 |
| 2024-08-14 | 3.550 | 3.560 | 3.510 | 3.520 | 3.520 | 5,002,701 |
| 2024-08-13 | 3.530 | 3.560 | 3.520 | 3.540 | 3.540 | 5,687,041 |
| 2024-08-12 | 3.540 | 3.550 | 3.510 | 3.520 | 3.520 | 3,870,400 |
| 2024-08-09 | 3.570 | 3.600 | 3.550 | 3.560 | 3.560 | 4,158,222 |
| 2024-08-08 | 3.530 | 3.580 | 3.520 | 3.560 | 3.560 | 4,977,068 |
| 2024-08-07 | 3.570 | 3.570 | 3.530 | 3.540 | 3.540 | 3,953,268 |
| 2024-08-06 | 3.550 | 3.580 | 3.520 | 3.560 | 3.560 | 6,525,800 |
| 2024-08-05 | 3.580 | 3.610 | 3.530 | 3.540 | 3.540 | 8,000,283 |
| 2024-08-02 | 3.620 | 3.630 | 3.580 | 3.590 | 3.590 | 5,967,280 |
| 2024-08-01 | 3.610 | 3.650 | 3.600 | 3.630 | 3.630 | 7,521,796 |
| 2024-07-31 | 3.590 | 3.670 | 3.570 | 3.620 | 3.620 | 11,780,640 |
| 2024-07-30 | 3.510 | 3.570 | 3.500 | 3.570 | 3.570 | 5,514,660 |
| 2024-07-29 | 3.510 | 3.530 | 3.480 | 3.520 | 3.520 | 4,210,574 |
| 2024-07-26 | 3.490 | 3.520 | 3.480 | 3.510 | 3.510 | 5,208,100 |
| 2024-07-25 | 3.450 | 3.490 | 3.430 | 3.480 | 3.480 | 4,572,000 |
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.