Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.270 | 4.300 | 4.240 | 4.280 | 4.280 | 6,911,400 |
| 2026-10-16 | 4.270 | 4.310 | 4.240 | 4.270 | 4.270 | 9,307,100 |
| 2026-10-15 | 4.360 | 4.360 | 4.220 | 4.240 | 4.240 | 16,047,210 |
| 2026-10-14 | 4.390 | 4.450 | 4.380 | 4.400 | 4.400 | 7,904,600 |
| 2026-10-13 | 4.350 | 4.440 | 4.290 | 4.420 | 4.420 | 13,031,835 |
| 2026-10-12 | 4.450 | 4.480 | 4.330 | 4.350 | 4.350 | 12,064,200 |
| 2026-10-09 | 4.430 | 4.460 | 4.360 | 4.450 | 4.450 | 9,558,325 |
| 2026-10-08 | 4.400 | 4.500 | 4.390 | 4.440 | 4.440 | 11,411,795 |
| 2026-09-30 | 4.340 | 4.410 | 4.340 | 4.400 | 4.400 | 7,933,300 |
| 2026-09-29 | 4.400 | 4.430 | 4.330 | 4.350 | 4.350 | 10,856,000 |
| 2026-09-28 | 4.420 | 4.440 | 4.350 | 4.400 | 4.400 | 11,533,231 |
| 2026-09-24 | 4.350 | 4.400 | 4.320 | 4.400 | 4.400 | 8,160,546 |
| 2026-09-23 | 4.430 | 4.430 | 4.340 | 4.350 | 4.350 | 11,251,400 |
| 2026-09-22 | 4.520 | 4.530 | 4.380 | 4.430 | 4.430 | 19,205,384 |
| 2026-09-21 | 4.430 | 4.540 | 4.400 | 4.530 | 4.530 | 17,308,213 |
| 2026-09-18 | 4.440 | 4.520 | 4.360 | 4.440 | 4.440 | 18,908,216 |
| 2026-09-17 | 4.330 | 4.470 | 4.250 | 4.430 | 4.430 | 22,419,238 |
| 2026-09-16 | 4.370 | 4.430 | 4.330 | 4.380 | 4.350 | 18,003,600 |
| 2026-09-15 | 4.530 | 4.570 | 4.390 | 4.400 | 4.370 | 35,987,427 |
| 2026-09-14 | 4.490 | 4.890 | 4.470 | 4.560 | 4.529 | 51,155,616 |
| 2026-09-11 | 4.730 | 4.770 | 4.490 | 4.520 | 4.489 | 49,614,733 |
| 2026-09-10 | 4.880 | 5.050 | 4.740 | 4.740 | 4.708 | 79,976,615 |
| 2026-09-09 | 4.570 | 4.890 | 4.550 | 4.830 | 4.830 | 62,904,488 |
| 2026-09-08 | 4.470 | 4.590 | 4.450 | 4.570 | 4.570 | 17,067,306 |
| 2026-09-07 | 4.480 | 4.510 | 4.440 | 4.490 | 4.490 | 9,962,200 |
| 2026-09-04 | 4.500 | 4.530 | 4.430 | 4.470 | 4.470 | 14,994,395 |
| 2026-09-03 | 4.450 | 4.580 | 4.430 | 4.490 | 4.490 | 21,421,267 |
| 2026-09-02 | 4.500 | 4.500 | 4.430 | 4.450 | 4.450 | 10,115,682 |
| 2026-09-01 | 4.440 | 4.500 | 4.420 | 4.480 | 4.480 | 11,560,497 |
| 2026-08-31 | 4.450 | 4.470 | 4.410 | 4.430 | 4.430 | 10,151,710 |
| 2026-08-28 | 4.430 | 4.500 | 4.390 | 4.480 | 4.480 | 12,163,900 |
| 2026-08-27 | 4.450 | 4.490 | 4.400 | 4.430 | 4.430 | 12,314,625 |
| 2026-08-26 | 4.450 | 4.500 | 4.440 | 4.470 | 4.470 | 13,977,314 |
| 2026-08-25 | 4.360 | 4.510 | 4.350 | 4.480 | 4.480 | 26,348,768 |
| 2026-08-24 | 4.300 | 4.450 | 4.300 | 4.360 | 4.360 | 14,173,709 |
| 2026-08-21 | 4.390 | 4.400 | 4.260 | 4.330 | 4.330 | 23,393,319 |
| 2026-08-20 | 4.490 | 4.570 | 4.350 | 4.410 | 4.410 | 42,208,581 |
| 2026-08-19 | 4.380 | 4.750 | 4.340 | 4.570 | 4.570 | 46,562,449 |
| 2026-08-18 | 4.360 | 4.400 | 4.340 | 4.400 | 4.400 | 7,688,100 |
| 2026-08-17 | 4.300 | 4.380 | 4.260 | 4.370 | 4.370 | 8,522,965 |
| 2026-08-14 | 4.330 | 4.350 | 4.250 | 4.280 | 4.280 | 9,876,247 |
| 2026-08-13 | 4.380 | 4.390 | 4.330 | 4.340 | 4.340 | 6,071,700 |
| 2026-08-12 | 4.350 | 4.380 | 4.320 | 4.370 | 4.370 | 6,150,526 |
| 2026-08-11 | 4.360 | 4.420 | 4.350 | 4.360 | 4.360 | 5,997,274 |
| 2026-08-10 | 4.290 | 4.390 | 4.270 | 4.370 | 4.370 | 8,818,797 |
| 2026-08-07 | 4.320 | 4.330 | 4.270 | 4.290 | 4.290 | 6,948,267 |
| 2026-08-06 | 4.410 | 4.410 | 4.290 | 4.340 | 4.340 | 11,503,100 |
| 2026-08-05 | 4.380 | 4.420 | 4.340 | 4.410 | 4.410 | 9,924,658 |
| 2026-08-04 | 4.490 | 4.490 | 4.380 | 4.400 | 4.400 | 9,642,150 |
| 2026-08-03 | 4.380 | 4.480 | 4.370 | 4.470 | 4.470 | 11,860,400 |
| 2026-07-31 | 4.380 | 4.400 | 4.350 | 4.380 | 4.380 | 7,751,419 |
| 2026-07-30 | 4.380 | 4.440 | 4.350 | 4.380 | 4.380 | 7,782,400 |
| 2026-07-29 | 4.320 | 4.380 | 4.310 | 4.380 | 4.380 | 6,841,800 |
| 2026-07-28 | 4.330 | 4.340 | 4.280 | 4.320 | 4.320 | 5,124,600 |
| 2026-07-27 | 4.270 | 4.340 | 4.250 | 4.330 | 4.330 | 6,631,700 |
| 2026-07-24 | 4.360 | 4.380 | 4.300 | 4.300 | 4.300 | 8,506,600 |
| 2026-07-23 | 4.270 | 4.360 | 4.260 | 4.350 | 4.350 | 5,863,101 |
| 2026-07-22 | 4.300 | 4.330 | 4.240 | 4.300 | 4.300 | 8,136,323 |
| 2026-07-21 | 4.420 | 4.430 | 4.280 | 4.310 | 4.310 | 16,769,499 |
| 2026-07-20 | 4.300 | 4.450 | 4.300 | 4.410 | 4.410 | 16,771,400 |
Page 1 of 1 · 60 trading days
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.