Jiangsu Linyang Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 7.240 | 7.750 | 7.190 | 7.720 | 7.543 | 37,478,817 |
| 2023-04-25 | 7.340 | 7.380 | 7.090 | 7.160 | 6.995 | 18,385,195 |
| 2023-04-24 | 7.360 | 7.400 | 7.300 | 7.340 | 7.171 | 14,131,307 |
| 2023-04-21 | 7.560 | 7.620 | 7.350 | 7.360 | 7.191 | 21,575,499 |
| 2023-04-20 | 7.740 | 7.740 | 7.530 | 7.570 | 7.396 | 19,544,227 |
| 2023-04-19 | 7.840 | 7.840 | 7.730 | 7.730 | 7.552 | 12,392,728 |
| 2023-04-18 | 7.820 | 7.850 | 7.750 | 7.800 | 7.621 | 14,717,643 |
| 2023-04-17 | 7.740 | 7.850 | 7.740 | 7.800 | 7.621 | 15,729,200 |
| 2023-04-14 | 7.680 | 7.760 | 7.650 | 7.730 | 7.552 | 13,836,559 |
| 2023-04-13 | 7.700 | 7.790 | 7.650 | 7.680 | 7.503 | 18,054,056 |
| 2023-04-12 | 7.760 | 7.790 | 7.610 | 7.670 | 7.494 | 15,029,078 |
| 2023-04-11 | 7.830 | 7.850 | 7.700 | 7.740 | 7.562 | 18,557,860 |
| 2023-04-10 | 7.750 | 7.890 | 7.720 | 7.860 | 7.679 | 21,635,100 |
| 2023-04-07 | 7.680 | 7.780 | 7.660 | 7.710 | 7.533 | 13,218,400 |
| 2023-04-06 | 7.780 | 7.790 | 7.610 | 7.660 | 7.484 | 21,445,419 |
| 2023-04-04 | 7.990 | 8.000 | 7.740 | 7.770 | 7.591 | 27,111,455 |
| 2023-04-03 | 7.910 | 8.010 | 7.860 | 7.960 | 7.777 | 17,618,397 |
| 2023-03-31 | 7.900 | 8.000 | 7.890 | 7.910 | 7.728 | 13,468,912 |
| 2023-03-30 | 7.900 | 7.940 | 7.830 | 7.920 | 7.738 | 14,193,015 |
| 2023-03-29 | 7.930 | 8.030 | 7.920 | 7.940 | 7.757 | 13,169,070 |
| 2023-03-28 | 7.990 | 8.050 | 7.920 | 7.930 | 7.748 | 13,192,868 |
| 2023-03-27 | 8.030 | 8.080 | 7.920 | 8.040 | 7.855 | 18,541,228 |
| 2023-03-24 | 7.940 | 8.040 | 7.850 | 8.030 | 7.845 | 23,837,963 |
| 2023-03-23 | 7.940 | 7.940 | 7.850 | 7.900 | 7.718 | 12,859,097 |
| 2023-03-22 | 7.980 | 8.020 | 7.900 | 7.940 | 7.757 | 16,522,727 |
| 2023-03-21 | 7.880 | 7.950 | 7.830 | 7.930 | 7.748 | 14,780,034 |
| 2023-03-20 | 7.810 | 7.940 | 7.720 | 7.860 | 7.679 | 17,358,514 |
| 2023-03-17 | 7.930 | 7.950 | 7.780 | 7.810 | 7.630 | 21,980,877 |
| 2023-03-16 | 8.060 | 8.070 | 7.840 | 7.860 | 7.679 | 17,821,021 |
| 2023-03-15 | 8.020 | 8.110 | 8.020 | 8.080 | 7.894 | 16,778,715 |
| 2023-03-14 | 8.110 | 8.140 | 7.830 | 7.980 | 7.797 | 22,875,941 |
| 2023-03-13 | 8.020 | 8.170 | 8.020 | 8.110 | 7.924 | 11,360,271 |
| 2023-03-10 | 8.140 | 8.230 | 8.050 | 8.100 | 7.914 | 16,152,093 |
| 2023-03-09 | 8.240 | 8.290 | 8.160 | 8.180 | 7.992 | 15,382,991 |
| 2023-03-08 | 8.300 | 8.390 | 8.160 | 8.260 | 8.070 | 16,868,780 |
| 2023-03-07 | 8.400 | 8.450 | 8.320 | 8.320 | 8.129 | 18,669,648 |
| 2023-03-06 | 8.350 | 8.470 | 8.140 | 8.410 | 8.217 | 32,587,748 |
| 2023-03-03 | 8.450 | 8.450 | 8.300 | 8.350 | 8.158 | 25,873,234 |
| 2023-03-02 | 8.570 | 8.650 | 8.420 | 8.450 | 8.256 | 25,171,978 |
| 2023-03-01 | 8.570 | 8.570 | 8.450 | 8.560 | 8.363 | 24,745,759 |
| 2023-02-28 | 8.600 | 8.610 | 8.430 | 8.570 | 8.373 | 18,349,633 |
| 2023-02-27 | 8.470 | 8.680 | 8.410 | 8.570 | 8.373 | 20,124,192 |
| 2023-02-24 | 8.730 | 8.730 | 8.500 | 8.540 | 8.344 | 27,609,302 |
| 2023-02-23 | 8.590 | 8.730 | 8.550 | 8.710 | 8.510 | 28,590,754 |
| 2023-02-22 | 8.560 | 8.690 | 8.520 | 8.590 | 8.393 | 22,774,597 |
| 2023-02-21 | 8.500 | 8.890 | 8.460 | 8.600 | 8.402 | 45,588,712 |
| 2023-02-20 | 8.370 | 8.470 | 8.300 | 8.450 | 8.256 | 25,587,773 |
| 2023-02-17 | 8.560 | 8.610 | 8.360 | 8.370 | 8.178 | 29,157,295 |
| 2023-02-16 | 8.860 | 8.860 | 8.450 | 8.550 | 8.353 | 41,879,729 |
| 2023-02-15 | 8.870 | 8.970 | 8.830 | 8.850 | 8.647 | 27,190,680 |
| 2023-02-14 | 8.850 | 8.890 | 8.720 | 8.890 | 8.686 | 28,223,781 |
| 2023-02-13 | 8.710 | 8.960 | 8.710 | 8.820 | 8.617 | 35,276,103 |
| 2023-02-10 | 8.900 | 8.900 | 8.660 | 8.760 | 8.559 | 29,072,749 |
| 2023-02-09 | 8.680 | 8.930 | 8.610 | 8.900 | 8.695 | 39,384,996 |
| 2023-02-08 | 8.750 | 8.810 | 8.670 | 8.710 | 8.510 | 18,670,829 |
| 2023-02-07 | 8.640 | 8.900 | 8.640 | 8.730 | 8.529 | 29,146,926 |
| 2023-02-06 | 8.600 | 8.720 | 8.560 | 8.630 | 8.432 | 21,997,308 |
| 2023-02-03 | 9.000 | 9.010 | 8.560 | 8.660 | 8.461 | 67,228,778 |
| 2023-02-02 | 8.910 | 9.190 | 8.900 | 9.010 | 8.803 | 52,233,871 |
| 2023-02-01 | 9.000 | 9.010 | 8.730 | 8.950 | 8.744 | 38,780,505 |
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.