Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.040	6.230	5.990	6.220	6.220	17,007,393
2024-04-23	6.320	6.340	5.980	6.010	6.010	28,573,081
2024-04-22	6.330	6.380	6.270	6.300	6.300	12,503,818
2024-04-19	6.380	6.440	6.300	6.330	6.330	13,267,532
2024-04-18	6.360	6.450	6.330	6.380	6.380	16,774,051
2024-04-17	6.260	6.380	6.220	6.380	6.380	19,208,385
2024-04-16	6.370	6.380	6.180	6.190	6.190	20,368,214
2024-04-15	6.290	6.470	6.260	6.350	6.350	23,008,975
2024-04-12	6.390	6.400	6.240	6.260	6.260	13,777,796
2024-04-11	6.300	6.430	6.210	6.370	6.370	20,728,437
2024-04-10	6.410	6.410	6.260	6.310	6.310	16,882,574
2024-04-09	6.340	6.480	6.310	6.430	6.430	22,600,620
2024-04-08	6.450	6.490	6.330	6.330	6.330	20,639,660
2024-04-03	6.450	6.470	6.360	6.390	6.390	12,469,169
2024-04-02	6.470	6.490	6.400	6.440	6.440	11,800,457
2024-04-01	6.370	6.460	6.360	6.450	6.450	13,395,220
2024-03-29	6.370	6.400	6.310	6.350	6.350	4,738,600
2024-03-28	6.260	6.440	6.260	6.330	6.330	11,241,865
2024-03-27	6.440	6.460	6.260	6.260	6.260	13,374,700
2024-03-26	6.400	6.450	6.320	6.430	6.430	16,021,916
2024-03-25	6.430	6.520	6.390	6.400	6.400	15,453,999
2024-03-22	6.520	6.570	6.440	6.460	6.460	15,515,363
2024-03-21	6.650	6.660	6.500	6.550	6.550	20,359,800
2024-03-20	6.450	6.560	6.420	6.530	6.530	18,234,399
2024-03-19	6.480	6.530	6.450	6.450	6.450	12,371,400
2024-03-18	6.460	6.510	6.420	6.490	6.490	15,588,822
2024-03-15	6.390	6.440	6.330	6.430	6.430	12,403,692
2024-03-14	6.450	6.520	6.350	6.420	6.420	14,895,626
2024-03-13	6.520	6.550	6.440	6.480	6.480	18,068,300
2024-03-12	6.520	6.660	6.500	6.550	6.550	28,911,044
2024-03-11	6.320	6.570	6.300	6.560	6.560	32,550,570
2024-03-08	6.140	6.280	6.140	6.280	6.280	15,796,378
2024-03-07	6.280	6.300	6.150	6.160	6.160	16,124,552
2024-03-06	6.140	6.340	6.100	6.280	6.280	20,682,984
2024-03-05	6.180	6.210	6.120	6.140	6.140	14,759,073
2024-03-04	6.290	6.310	6.160	6.220	6.220	16,035,641
2024-03-01	6.190	6.300	6.160	6.260	6.260	20,314,348
2024-02-29	5.970	6.170	5.960	6.170	6.170	19,642,261
2024-02-28	6.130	6.290	5.990	6.010	6.010	29,640,837
2024-02-27	6.060	6.100	6.010	6.100	6.100	14,211,404
2024-02-26	6.020	6.130	6.000	6.050	6.050	15,736,774
2024-02-23	5.990	6.050	5.920	6.020	6.020	13,658,008
2024-02-22	5.910	6.020	5.890	5.980	5.980	13,782,120
2024-02-21	5.830	6.080	5.790	5.920	5.920	19,984,277
2024-02-20	5.900	5.900	5.800	5.870	5.870	13,941,804
2024-02-19	6.070	6.090	5.860	5.900	5.900	20,928,622
2024-02-08	5.870	6.150	5.780	5.970	5.970	30,029,431
2024-02-07	5.520	5.870	5.500	5.850	5.850	29,019,610
2024-02-06	5.080	5.560	5.010	5.510	5.510	22,942,682
2024-02-05	5.280	5.280	4.910	5.130	5.130	25,742,539
2024-02-02	5.500	5.530	5.130	5.270	5.270	18,170,691
2024-02-01	5.520	5.630	5.430	5.480	5.480	13,897,924
2024-01-31	5.760	5.800	5.510	5.520	5.520	17,125,146
2024-01-30	5.810	5.890	5.760	5.760	5.760	12,473,685
2024-01-29	6.050	6.070	5.840	5.850	5.850	18,768,101
2024-01-26	6.110	6.160	6.010	6.040	6.040	15,556,814
2024-01-25	5.920	6.150	5.860	6.130	6.130	20,680,607
2024-01-24	5.970	6.000	5.720	5.920	5.920	19,503,382
2024-01-23	5.880	6.060	5.740	5.940	5.940	20,135,677
2024-01-22	6.160	6.180	5.840	5.900	5.900	23,134,482

← NewerPage 11 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.