Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.600	6.710	6.530	6.700	6.700	17,178,109
2023-10-25	6.670	6.740	6.650	6.650	6.650	13,924,536
2023-10-24	6.640	6.690	6.570	6.630	6.630	15,430,309
2023-10-23	6.830	6.830	6.600	6.630	6.630	14,987,948
2023-10-20	6.810	6.930	6.800	6.840	6.840	13,079,950
2023-10-19	6.900	6.950	6.830	6.830	6.830	10,584,900
2023-10-18	7.020	7.030	6.900	6.930	6.930	12,294,126
2023-10-17	7.070	7.080	7.010	7.040	7.040	10,100,700
2023-10-16	7.190	7.230	7.020	7.060	7.060	15,969,636
2023-10-13	7.200	7.220	7.140	7.190	7.190	10,307,207
2023-10-12	7.170	7.270	7.120	7.240	7.240	13,110,759
2023-10-11	7.150	7.190	7.110	7.120	7.120	10,051,050
2023-10-10	7.190	7.220	7.130	7.140	7.140	10,943,498
2023-10-09	7.150	7.230	7.140	7.200	7.200	14,285,634
2023-09-28	7.140	7.190	7.130	7.160	7.160	12,929,681
2023-09-27	7.010	7.190	7.000	7.100	7.100	16,723,080
2023-09-26	7.070	7.120	7.000	7.030	7.030	10,443,724
2023-09-25	7.150	7.150	7.010	7.060	7.060	16,462,565
2023-09-22	7.080	7.160	7.010	7.140	7.140	15,576,172
2023-09-21	7.140	7.180	7.080	7.120	7.120	8,098,238
2023-09-20	7.220	7.260	7.120	7.130	7.130	9,271,550
2023-09-19	7.260	7.290	7.180	7.200	7.200	8,159,809
2023-09-18	7.210	7.320	7.190	7.270	7.270	8,680,562
2023-09-15	7.260	7.280	7.180	7.200	7.200	8,709,396
2023-09-14	7.260	7.300	7.180	7.230	7.230	9,243,423
2023-09-13	7.400	7.400	7.250	7.280	7.280	9,613,166
2023-09-12	7.380	7.420	7.340	7.390	7.390	7,266,637
2023-09-11	7.360	7.400	7.320	7.360	7.360	9,848,482
2023-09-08	7.350	7.380	7.310	7.350	7.350	6,142,187
2023-09-07	7.470	7.500	7.320	7.340	7.340	11,127,475
2023-09-06	7.500	7.510	7.410	7.480	7.480	9,222,591
2023-09-05	7.510	7.550	7.460	7.500	7.500	11,322,628
2023-09-04	7.510	7.600	7.460	7.510	7.510	13,839,284
2023-09-01	7.480	7.520	7.400	7.500	7.500	15,946,225
2023-08-31	7.430	7.470	7.370	7.430	7.430	13,216,418
2023-08-30	7.550	7.550	7.390	7.430	7.430	16,310,763
2023-08-29	7.220	7.490	7.170	7.450	7.450	29,704,238
2023-08-28	7.330	7.420	7.160	7.200	7.200	42,841,215
2023-08-25	6.860	6.960	6.790	6.820	6.820	11,042,784
2023-08-24	6.860	6.940	6.800	6.860	6.860	9,434,677
2023-08-23	6.970	6.990	6.840	6.840	6.840	11,581,000
2023-08-22	7.020	7.060	6.860	6.970	6.970	15,244,000
2023-08-21	7.200	7.200	6.980	6.990	6.990	19,708,626
2023-08-18	7.280	7.300	7.150	7.170	7.170	9,361,978
2023-08-17	7.220	7.290	7.130	7.280	7.280	10,906,260
2023-08-16	7.300	7.350	7.210	7.230	7.230	13,351,131
2023-08-15	7.400	7.450	7.260	7.330	7.330	9,187,821
2023-08-14	7.410	7.480	7.290	7.400	7.400	12,884,500
2023-08-11	7.570	7.580	7.440	7.450	7.450	10,236,808
2023-08-10	7.530	7.610	7.520	7.570	7.570	7,121,934
2023-08-09	7.580	7.600	7.500	7.550	7.550	10,104,420
2023-08-08	7.700	7.730	7.580	7.590	7.590	14,159,670
2023-08-07	7.800	7.840	7.700	7.730	7.730	11,952,780
2023-08-04	7.780	7.880	7.780	7.840	7.840	13,241,157
2023-08-03	7.790	7.810	7.760	7.760	7.760	8,167,792
2023-08-02	7.820	7.860	7.760	7.790	7.790	7,240,300
2023-08-01	7.840	7.860	7.800	7.840	7.840	9,227,135
2023-07-31	7.810	7.920	7.810	7.840	7.840	12,201,115
2023-07-28	7.680	7.820	7.630	7.800	7.800	11,813,811
2023-07-27	7.770	7.840	7.690	7.700	7.700	12,513,600

← NewerPage 13 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.