Jiangsu Linyang Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	6.140	6.140	5.990	5.990	5.990	11,205,547
2024-07-22	6.060	6.250	6.060	6.120	6.120	15,846,633
2024-07-19	5.990	6.040	5.960	6.010	6.010	8,226,900
2024-07-18	5.990	6.060	5.930	6.030	6.030	9,592,150
2024-07-17	6.060	6.090	5.980	6.030	6.030	8,948,100
2024-07-16	6.040	6.080	5.980	6.040	6.040	8,336,700
2024-07-15	6.140	6.140	6.010	6.050	6.050	10,490,700
2024-07-12	6.180	6.200	6.120	6.150	6.150	9,490,037
2024-07-11	6.110	6.190	6.080	6.170	6.170	13,893,840
2024-07-10	6.100	6.130	6.010	6.020	6.020	10,064,259
2024-07-09	6.030	6.150	5.920	6.130	6.130	15,011,724
2024-07-08	6.090	6.110	6.000	6.010	6.010	10,467,071
2024-07-05	6.180	6.180	6.180	6.180	6.180	0
2024-07-04	6.170	6.310	6.140	6.180	6.180	15,696,326
2024-07-03	6.220	6.220	6.130	6.140	6.140	7,962,900
2024-07-02	6.290	6.300	6.180	6.200	6.200	11,281,094
2024-07-01	6.270	6.350	6.250	6.290	6.290	10,198,004
2024-06-28	6.050	6.380	6.050	6.270	6.270	22,723,911
2024-06-27	6.190	6.200	6.060	6.060	6.060	11,517,300
2024-06-26	6.120	6.210	6.040	6.190	6.190	11,347,314
2024-06-25	6.100	6.170	6.050	6.140	6.140	13,954,904
2024-06-24	6.190	6.280	6.100	6.100	6.100	14,638,086
2024-06-21	6.180	6.270	6.150	6.230	6.230	9,927,635
2024-06-20	6.360	6.360	6.150	6.160	6.160	15,122,058
2024-06-19	6.600	6.600	6.340	6.350	6.350	25,168,808
2024-06-18	6.750	6.850	6.650	6.830	6.830	20,178,056
2024-06-17	6.660	6.820	6.620	6.720	6.720	16,924,947
2024-06-14	6.600	6.750	6.580	6.700	6.700	16,973,600
2024-06-13	6.640	6.650	6.570	6.600	6.600	11,072,685
2024-06-12	6.630	6.660	6.580	6.630	6.630	11,395,419
2024-06-11	6.610	6.670	6.550	6.630	6.630	11,204,680
2024-06-07	6.750	6.760	6.590	6.650	6.650	17,506,311
2024-06-06	6.810	6.830	6.690	6.720	6.720	17,322,000
2024-06-05	6.890	6.950	6.780	6.800	6.800	15,804,730
2024-06-04	6.700	6.940	6.660	6.930	6.930	24,087,550
2024-06-03	6.850	6.850	6.670	6.720	6.720	17,459,271
2024-05-31	6.870	6.900	6.750	6.840	6.840	18,938,800
2024-05-30	6.900	6.980	6.850	6.870	6.870	17,104,136
2024-05-29	6.890	7.010	6.840	6.900	6.900	25,111,160
2024-05-28	6.910	7.040	6.880	6.920	6.920	30,544,086
2024-05-27	6.810	6.910	6.780	6.890	6.890	20,228,097
2024-05-24	6.700	6.930	6.690	6.780	6.780	26,023,075
2024-05-23	6.850	6.850	6.690	6.720	6.720	15,192,450
2024-05-22	6.740	6.850	6.720	6.820	6.820	20,849,949
2024-05-21	6.830	6.840	6.690	6.740	6.740	15,971,451
2024-05-20	6.790	6.860	6.760	6.810	6.810	16,542,349
2024-05-17	6.800	6.820	6.690	6.770	6.770	19,139,709
2024-05-16	6.780	6.900	6.730	6.810	6.810	24,286,084
2024-05-15	6.860	6.900	6.730	6.740	6.740	22,906,273
2024-05-14	6.910	6.950	6.850	6.860	6.860	27,906,728
2024-05-13	6.880	7.020	6.840	6.970	6.970	54,176,607
2024-05-10	6.750	6.970	6.670	6.930	6.930	55,605,295
2024-05-09	6.590	6.740	6.590	6.730	6.730	19,849,517
2024-05-08	6.710	6.730	6.580	6.600	6.600	17,592,200
2024-05-07	6.750	6.790	6.700	6.730	6.730	20,500,757
2024-05-06	6.670	6.780	6.650	6.750	6.750	25,665,225
2024-04-30	6.680	6.730	6.570	6.620	6.620	23,558,365
2024-04-29	6.440	6.720	6.420	6.710	6.710	48,851,541
2024-04-26	6.200	6.290	6.170	6.290	6.290	12,549,632
2024-04-25	6.170	6.300	6.130	6.230	6.230	11,470,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.