Jiangsu Linyang Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.900 | 6.020 | 5.880 | 5.940 | 5.940 | 18,198,497 |
| 2026-10-15 | 5.990 | 5.990 | 5.820 | 5.870 | 5.870 | 21,932,850 |
| 2026-10-14 | 6.120 | 6.130 | 6.040 | 6.060 | 6.060 | 16,931,947 |
| 2026-10-13 | 6.080 | 6.130 | 6.010 | 6.100 | 6.100 | 28,413,798 |
| 2026-10-12 | 6.080 | 6.180 | 6.050 | 6.120 | 6.120 | 29,460,834 |
| 2026-10-09 | 6.060 | 6.130 | 6.030 | 6.040 | 6.040 | 27,426,325 |
| 2026-10-08 | 6.000 | 6.130 | 5.980 | 6.040 | 6.040 | 29,693,121 |
| 2026-09-30 | 5.920 | 6.020 | 5.900 | 5.940 | 5.940 | 20,428,231 |
| 2026-09-29 | 5.820 | 5.950 | 5.820 | 5.910 | 5.910 | 16,331,636 |
| 2026-09-28 | 5.860 | 5.940 | 5.800 | 5.850 | 5.850 | 13,222,438 |
| 2026-09-24 | 5.940 | 5.980 | 5.870 | 5.880 | 5.880 | 12,327,884 |
| 2026-09-23 | 5.950 | 6.000 | 5.930 | 5.970 | 5.970 | 13,276,100 |
| 2026-09-22 | 5.990 | 6.060 | 5.950 | 5.960 | 5.960 | 14,896,646 |
| 2026-09-21 | 5.950 | 6.020 | 5.920 | 5.980 | 5.980 | 16,356,895 |
| 2026-09-18 | 5.870 | 5.970 | 5.870 | 5.940 | 5.940 | 16,054,879 |
| 2026-09-17 | 5.850 | 5.890 | 5.800 | 5.870 | 5.870 | 16,818,639 |
| 2026-09-16 | 5.830 | 5.900 | 5.780 | 5.900 | 5.900 | 18,962,999 |
| 2026-09-15 | 5.930 | 5.940 | 5.840 | 5.860 | 5.860 | 16,395,454 |
| 2026-09-14 | 5.920 | 6.000 | 5.870 | 5.940 | 5.940 | 16,693,713 |
| 2026-09-11 | 5.970 | 5.980 | 5.860 | 5.930 | 5.930 | 19,750,435 |
| 2026-09-10 | 6.030 | 6.030 | 5.940 | 6.010 | 6.010 | 15,128,000 |
| 2026-09-09 | 5.970 | 6.060 | 5.960 | 6.050 | 6.050 | 21,722,923 |
| 2026-09-08 | 5.970 | 6.030 | 5.950 | 6.000 | 6.000 | 21,439,277 |
| 2026-09-07 | 5.920 | 5.980 | 5.870 | 5.960 | 5.960 | 24,454,300 |
| 2026-09-04 | 6.050 | 6.060 | 5.900 | 5.930 | 5.930 | 37,595,681 |
| 2026-09-03 | 5.990 | 6.030 | 5.960 | 6.000 | 6.000 | 27,094,008 |
| 2026-09-02 | 5.960 | 6.020 | 5.920 | 5.980 | 5.980 | 33,931,775 |
| 2026-09-01 | 5.820 | 6.070 | 5.820 | 6.030 | 6.030 | 67,287,024 |
| 2026-08-31 | 5.920 | 5.920 | 5.740 | 5.830 | 5.830 | 80,251,074 |
| 2026-08-28 | 5.830 | 6.090 | 5.810 | 6.090 | 6.090 | 98,731,382 |
| 2026-08-27 | 5.550 | 5.570 | 5.460 | 5.540 | 5.540 | 16,005,100 |
| 2026-08-26 | 5.520 | 5.590 | 5.490 | 5.560 | 5.560 | 11,094,809 |
| 2026-08-25 | 5.480 | 5.540 | 5.450 | 5.510 | 5.510 | 11,904,800 |
| 2026-08-24 | 5.450 | 5.510 | 5.430 | 5.480 | 5.480 | 12,767,500 |
| 2026-08-21 | 5.470 | 5.480 | 5.410 | 5.450 | 5.450 | 9,843,000 |
| 2026-08-20 | 5.470 | 5.530 | 5.440 | 5.460 | 5.460 | 11,739,721 |
| 2026-08-19 | 5.500 | 5.530 | 5.440 | 5.470 | 5.470 | 16,122,395 |
| 2026-08-18 | 5.550 | 5.580 | 5.500 | 5.510 | 5.510 | 11,310,031 |
| 2026-08-17 | 5.510 | 5.590 | 5.470 | 5.580 | 5.580 | 13,135,770 |
| 2026-08-14 | 5.590 | 5.600 | 5.510 | 5.510 | 5.510 | 12,302,125 |
| 2026-08-13 | 5.660 | 5.670 | 5.570 | 5.590 | 5.590 | 16,672,264 |
| 2026-08-12 | 5.640 | 5.690 | 5.610 | 5.660 | 5.660 | 12,063,907 |
| 2026-08-11 | 5.680 | 5.710 | 5.630 | 5.660 | 5.660 | 12,303,204 |
| 2026-08-10 | 5.600 | 5.700 | 5.560 | 5.670 | 5.670 | 16,945,689 |
| 2026-08-07 | 5.640 | 5.650 | 5.560 | 5.600 | 5.600 | 17,025,950 |
| 2026-08-06 | 5.720 | 5.740 | 5.590 | 5.650 | 5.650 | 20,899,799 |
| 2026-08-05 | 5.830 | 5.840 | 5.730 | 5.750 | 5.750 | 18,801,804 |
| 2026-08-04 | 5.910 | 5.940 | 5.820 | 5.820 | 5.820 | 17,619,800 |
| 2026-08-03 | 5.740 | 5.900 | 5.730 | 5.880 | 5.880 | 19,685,803 |
| 2026-07-31 | 5.720 | 5.800 | 5.710 | 5.770 | 5.770 | 19,162,848 |
| 2026-07-30 | 5.690 | 5.760 | 5.660 | 5.730 | 5.730 | 19,701,560 |
| 2026-07-29 | 5.590 | 5.700 | 5.570 | 5.690 | 5.690 | 21,842,003 |
| 2026-07-28 | 5.640 | 5.690 | 5.560 | 5.600 | 5.600 | 23,622,926 |
| 2026-07-27 | 5.520 | 5.770 | 5.500 | 5.690 | 5.690 | 29,926,027 |
| 2026-07-24 | 5.650 | 5.680 | 5.520 | 5.540 | 5.540 | 23,966,464 |
| 2026-07-23 | 5.480 | 5.660 | 5.470 | 5.640 | 5.640 | 27,930,209 |
| 2026-07-22 | 5.530 | 5.550 | 5.400 | 5.500 | 5.500 | 26,330,806 |
| 2026-07-21 | 5.500 | 5.620 | 5.490 | 5.560 | 5.560 | 29,909,378 |
| 2026-07-20 | 5.470 | 5.560 | 5.410 | 5.540 | 5.540 | 30,572,332 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.1780 CNY |
| 2022-06-08 | 0.2200 CNY |
| 2021-07-09 | 0.1070 CNY |
| 2020-07-17 | 0.0500 CNY |
| 2019-07-19 | 0.1750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.