Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.340	6.380	6.160	6.160	6.160	17,843,399
2024-01-18	6.260	6.390	6.100	6.340	6.340	33,132,536
2024-01-17	6.360	6.590	6.320	6.360	6.360	32,690,417
2024-01-16	6.310	6.410	6.280	6.390	6.390	13,492,940
2024-01-15	6.380	6.390	6.310	6.320	6.320	11,024,613
2024-01-12	6.290	6.420	6.270	6.360	6.360	12,317,853
2024-01-11	6.210	6.350	6.190	6.300	6.300	12,101,500
2024-01-10	6.160	6.300	6.120	6.210	6.210	11,512,328
2024-01-09	6.130	6.280	6.110	6.190	6.190	11,257,608
2024-01-08	6.210	6.270	6.120	6.130	6.130	10,753,328
2024-01-05	6.340	6.390	6.200	6.240	6.240	10,802,434
2024-01-04	6.400	6.410	6.280	6.330	6.330	10,336,536
2024-01-03	6.360	6.400	6.340	6.390	6.390	10,311,500
2024-01-02	6.390	6.440	6.360	6.380	6.380	11,412,866
2023-12-29	6.370	6.400	6.330	6.390	6.390	14,380,351
2023-12-28	6.070	6.400	6.050	6.390	6.390	25,398,028
2023-12-27	6.050	6.110	5.980	6.090	6.090	8,135,445
2023-12-26	6.130	6.140	6.010	6.040	6.040	7,152,828
2023-12-25	6.130	6.150	6.070	6.120	6.120	7,718,000
2023-12-22	6.070	6.180	6.010	6.140	6.140	16,615,764
2023-12-21	5.950	6.130	5.900	6.080	6.080	15,926,903
2023-12-20	6.000	6.030	5.940	5.950	5.950	8,573,100
2023-12-19	6.000	6.040	5.960	6.010	6.010	9,170,706
2023-12-18	6.110	6.110	5.950	5.970	5.970	16,155,279
2023-12-15	6.200	6.240	6.110	6.120	6.120	11,965,700
2023-12-14	6.200	6.230	6.170	6.180	6.180	8,073,753
2023-12-13	6.190	6.210	6.160	6.160	6.160	7,662,176
2023-12-12	6.210	6.260	6.170	6.190	6.190	11,887,057
2023-12-11	6.180	6.250	6.110	6.240	6.240	14,615,491
2023-12-08	6.220	6.280	6.180	6.180	6.180	10,341,749
2023-12-07	6.260	6.260	6.170	6.210	6.210	11,436,500
2023-12-06	6.220	6.340	6.220	6.260	6.260	12,064,026
2023-12-05	6.350	6.380	6.220	6.230	6.230	13,023,051
2023-12-04	6.420	6.440	6.350	6.360	6.360	12,530,085
2023-12-01	6.410	6.440	6.340	6.410	6.410	12,897,005
2023-11-30	6.500	6.530	6.370	6.420	6.420	16,087,350
2023-11-29	6.590	6.610	6.500	6.530	6.530	9,549,576
2023-11-28	6.530	6.590	6.500	6.580	6.580	10,507,307
2023-11-27	6.560	6.580	6.500	6.540	6.540	10,945,100
2023-11-24	6.620	6.640	6.560	6.560	6.560	11,540,876
2023-11-23	6.580	6.660	6.570	6.640	6.640	9,555,140
2023-11-22	6.680	6.700	6.590	6.590	6.590	14,798,680
2023-11-21	6.750	6.770	6.690	6.700	6.700	12,086,800
2023-11-20	6.720	6.770	6.680	6.750	6.750	13,216,740
2023-11-17	6.660	6.750	6.610	6.710	6.710	12,225,303
2023-11-16	6.800	6.810	6.650	6.660	6.660	20,237,602
2023-11-15	6.750	6.860	6.740	6.810	6.810	21,806,950
2023-11-14	6.660	6.780	6.650	6.710	6.710	19,287,607
2023-11-13	6.630	6.670	6.600	6.660	6.660	13,191,034
2023-11-10	6.660	6.660	6.580	6.620	6.620	13,401,654
2023-11-09	6.630	6.710	6.600	6.680	6.680	19,060,550
2023-11-08	6.680	6.700	6.590	6.630	6.630	17,568,732
2023-11-07	6.730	6.740	6.650	6.690	6.690	15,781,105
2023-11-06	6.600	6.760	6.600	6.720	6.720	28,731,800
2023-11-03	6.480	6.620	6.480	6.580	6.580	21,579,946
2023-11-02	6.620	6.650	6.470	6.480	6.480	19,398,350
2023-11-01	6.670	6.670	6.590	6.620	6.620	14,827,303
2023-10-31	6.740	6.780	6.620	6.660	6.660	19,727,129
2023-10-30	6.710	6.780	6.670	6.760	6.760	25,673,482
2023-10-27	6.660	6.810	6.540	6.760	6.760	31,174,203

← NewerPage 12 of 21 · 1,215 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.