Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.890	7.900	7.780	7.800	7.800	10,189,236
2023-07-25	7.800	7.900	7.790	7.880	7.880	12,498,874
2023-07-24	7.760	7.840	7.720	7.760	7.760	7,810,214
2023-07-21	7.810	7.860	7.720	7.780	7.780	11,735,200
2023-07-20	7.940	7.980	7.820	7.820	7.820	13,134,390
2023-07-19	7.960	8.080	7.900	7.950	7.950	14,520,846
2023-07-18	8.080	8.080	7.990	8.020	8.020	11,200,070
2023-07-17	8.060	8.120	8.010	8.090	8.090	12,032,800
2023-07-14	8.250	8.250	8.070	8.090	8.090	21,087,481
2023-07-13	8.210	8.330	8.180	8.270	8.270	24,130,425
2023-07-12	8.100	8.200	8.040	8.150	8.150	21,888,400
2023-07-11	8.100	8.120	8.020	8.100	8.100	10,421,120
2023-07-10	8.040	8.150	8.030	8.100	8.100	14,664,926
2023-07-07	8.040	8.110	7.970	8.010	8.010	12,224,095
2023-07-06	8.130	8.170	8.050	8.060	8.060	10,822,437
2023-07-05	8.160	8.190	8.080	8.100	8.100	13,385,800
2023-07-04	8.240	8.250	8.130	8.150	8.150	20,417,418
2023-07-03	8.180	8.310	8.160	8.260	8.260	27,358,027
2023-06-30	8.120	8.240	8.060	8.190	8.190	24,369,282
2023-06-29	7.970	8.250	7.970	8.130	8.130	30,845,102
2023-06-28	7.990	8.030	7.890	7.990	7.990	19,033,125
2023-06-27	7.850	8.050	7.800	7.940	7.940	20,024,095
2023-06-26	7.820	7.930	7.700	7.860	7.860	25,871,733
2023-06-21	7.950	8.000	7.800	7.810	7.810	19,123,492
2023-06-20	8.060	8.090	7.950	7.950	7.950	16,942,449
2023-06-19	8.020	8.070	7.940	8.040	8.040	25,037,729
2023-06-16	8.000	8.030	7.920	8.010	8.010	29,002,973
2023-06-15	7.620	8.010	7.570	7.980	7.980	44,103,346
2023-06-14	7.620	7.650	7.550	7.570	7.570	8,256,976
2023-06-13	7.600	7.650	7.550	7.610	7.610	11,444,001
2023-06-12	7.760	7.770	7.620	7.740	7.562	12,820,788
2023-06-09	7.570	7.770	7.530	7.760	7.582	17,135,721
2023-06-08	7.610	7.680	7.540	7.590	7.415	9,025,429
2023-06-07	7.680	7.710	7.570	7.580	7.406	10,123,646
2023-06-06	7.880	7.890	7.630	7.650	7.474	19,066,231
2023-06-05	7.930	8.050	7.790	7.870	7.689	19,327,051
2023-06-02	7.720	7.940	7.720	7.840	7.660	12,609,375
2023-06-01	7.770	7.890	7.720	7.760	7.582	14,844,620
2023-05-31	8.000	8.010	7.770	7.770	7.591	16,192,979
2023-05-30	7.940	8.040	7.810	7.990	7.806	16,770,802
2023-05-29	8.030	8.050	7.910	7.940	7.757	14,349,723
2023-05-26	8.090	8.100	7.930	8.010	7.826	13,836,515
2023-05-25	7.940	8.190	7.930	8.110	7.924	23,510,320
2023-05-24	7.990	8.060	7.890	7.960	7.777	11,440,260
2023-05-23	8.080	8.120	7.970	7.980	7.797	13,921,328
2023-05-22	8.040	8.150	8.010	8.100	7.914	15,780,333
2023-05-19	8.020	8.070	7.950	8.040	7.855	10,701,758
2023-05-18	8.100	8.130	8.010	8.030	7.845	14,147,684
2023-05-17	8.020	8.090	7.940	8.070	7.884	16,421,400
2023-05-16	7.970	8.120	7.920	8.020	7.836	26,837,631
2023-05-15	7.780	7.980	7.770	7.940	7.757	16,830,512
2023-05-12	7.860	7.920	7.780	7.780	7.601	12,356,000
2023-05-11	7.830	7.930	7.810	7.880	7.699	13,871,591
2023-05-10	7.770	7.920	7.720	7.880	7.699	19,321,874
2023-05-09	7.870	7.900	7.700	7.710	7.533	20,995,671
2023-05-08	7.920	7.980	7.830	7.860	7.679	18,080,615
2023-05-05	7.920	7.950	7.820	7.940	7.757	16,662,149
2023-05-04	7.850	8.010	7.810	7.960	7.777	22,249,584
2023-04-28	7.880	7.910	7.800	7.850	7.670	24,811,969
2023-04-27	7.700	7.870	7.650	7.850	7.670	31,679,374

← NewerPage 14 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.