Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.000	9.010	8.730	8.950	8.744	38,780,505
2023-01-31	8.920	9.030	8.830	8.970	8.764	26,237,154
2023-01-30	9.070	9.150	8.930	8.950	8.744	38,962,808
2023-01-20	8.840	9.000	8.790	8.970	8.764	29,909,584
2023-01-19	8.830	8.850	8.680	8.790	8.588	25,596,311
2023-01-18	8.900	8.980	8.840	8.860	8.656	19,142,439
2023-01-17	8.930	9.020	8.810	8.850	8.647	22,536,309
2023-01-16	8.910	9.140	8.810	8.910	8.705	37,403,490
2023-01-13	9.020	9.030	8.770	8.880	8.676	27,441,879
2023-01-12	9.000	9.160	8.910	8.950	8.744	28,895,344
2023-01-11	9.270	9.280	8.980	9.000	8.793	37,650,262
2023-01-10	9.390	9.480	9.200	9.240	9.028	42,166,581
2023-01-09	9.450	9.560	9.320	9.410	9.194	49,318,858
2023-01-06	9.190	9.640	9.100	9.400	9.184	88,585,467
2023-01-05	8.750	9.180	8.750	9.140	8.930	53,379,724
2023-01-04	8.900	8.920	8.690	8.740	8.539	26,247,644
2023-01-03	8.580	8.950	8.530	8.860	8.656	36,631,007
2022-12-30	8.600	8.720	8.490	8.590	8.393	26,300,593
2022-12-29	8.700	8.800	8.490	8.560	8.363	40,762,269
2022-12-28	8.450	8.740	8.380	8.720	8.520	49,231,067
2022-12-27	8.180	8.620	8.090	8.520	8.324	51,891,297
2022-12-26	7.790	8.170	7.620	8.150	7.963	39,189,718
2022-12-23	7.920	7.940	7.580	7.660	7.484	33,154,336
2022-12-22	8.200	8.240	7.880	7.920	7.738	22,948,200
2022-12-21	8.220	8.230	8.030	8.130	7.943	19,717,849
2022-12-20	8.140	8.280	8.120	8.220	8.031	17,352,318
2022-12-19	8.430	8.460	8.160	8.230	8.041	17,856,985
2022-12-16	8.550	8.580	8.340	8.380	8.187	25,220,020
2022-12-15	8.490	8.640	8.460	8.620	8.422	21,260,693
2022-12-14	8.710	8.740	8.480	8.510	8.314	30,123,780
2022-12-13	8.770	8.900	8.660	8.690	8.490	37,149,593
2022-12-12	8.790	8.940	8.630	8.790	8.588	42,176,110
2022-12-09	9.250	9.260	8.900	8.900	8.695	52,948,100
2022-12-08	9.000	9.460	8.920	9.250	9.037	81,465,842
2022-12-07	8.880	9.290	8.840	9.010	8.803	92,810,377
2022-12-06	8.840	9.260	8.800	8.920	8.715	101,753,464
2022-12-05	9.860	9.880	8.780	8.780	8.578	181,663,698
2022-12-02	9.320	9.830	9.320	9.760	9.536	86,394,630
2022-12-01	9.290	9.540	9.210	9.300	9.086	45,862,422
2022-11-30	9.260	9.490	9.100	9.230	9.018	56,428,231
2022-11-29	9.510	9.950	9.180	9.270	9.057	118,654,448
2022-11-28	9.170	9.590	9.100	9.500	9.282	61,522,053
2022-11-25	9.390	9.520	9.260	9.280	9.067	60,513,801
2022-11-24	9.200	9.650	9.180	9.420	9.203	110,106,324
2022-11-23	8.710	9.350	8.680	9.290	9.076	106,108,835
2022-11-22	8.480	8.950	8.380	8.800	8.598	92,458,384
2022-11-21	8.380	8.490	8.240	8.390	8.197	41,555,863
2022-11-18	7.970	8.400	7.950	8.360	8.168	70,109,883
2022-11-17	7.970	7.970	7.850	7.920	7.738	20,068,300
2022-11-16	8.090	8.180	7.950	7.980	7.797	19,402,675
2022-11-15	7.950	8.130	7.940	8.060	7.875	27,117,162
2022-11-14	8.140	8.230	7.900	7.940	7.757	33,651,444
2022-11-11	8.250	8.350	8.100	8.140	7.953	30,724,073
2022-11-10	8.150	8.250	8.050	8.080	7.894	29,502,490
2022-11-09	8.110	8.250	8.080	8.170	7.982	29,064,738
2022-11-08	8.260	8.280	7.990	8.120	7.933	40,849,373
2022-11-07	8.100	8.310	8.040	8.260	8.070	44,595,887
2022-11-04	7.820	8.200	7.820	8.140	7.953	48,593,162
2022-11-03	7.630	7.780	7.600	7.760	7.582	24,439,819
2022-11-02	7.530	7.710	7.490	7.680	7.503	28,821,488

← NewerPage 16 of 21 · 1,216 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.