Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.430	7.640	7.350	7.570	7.396	36,165,450
2022-10-31	7.010	7.500	7.000	7.370	7.201	45,151,410
2022-10-28	7.440	7.500	7.000	7.030	6.868	38,673,730
2022-10-27	7.780	7.870	7.460	7.480	7.308	30,043,337
2022-10-26	7.610	7.830	7.570	7.710	7.533	25,471,308
2022-10-25	7.550	7.740	7.440	7.620	7.445	26,167,663
2022-10-24	7.800	7.830	7.500	7.550	7.376	29,318,202
2022-10-21	7.750	7.920	7.710	7.770	7.591	31,941,800
2022-10-20	7.980	7.990	7.660	7.750	7.572	50,117,767
2022-10-19	7.920	8.290	7.830	8.040	7.855	72,834,604
2022-10-18	7.420	8.140	7.400	8.030	7.845	86,510,108
2022-10-17	7.380	7.450	7.300	7.400	7.230	18,257,388
2022-10-14	7.280	7.480	7.250	7.430	7.259	33,260,591
2022-10-13	7.160	7.300	7.110	7.210	7.044	21,891,498
2022-10-12	6.940	7.250	6.810	7.240	7.074	42,084,641
2022-10-11	6.640	6.800	6.640	6.770	6.614	17,200,060
2022-10-10	6.780	6.840	6.610	6.650	6.497	16,057,840
2022-09-30	6.820	6.880	6.710	6.710	6.556	18,092,001
2022-09-29	6.950	6.990	6.780	6.840	6.683	20,668,797
2022-09-28	7.060	7.130	6.850	6.870	6.712	24,457,964
2022-09-27	7.040	7.180	6.960	7.080	6.917	23,828,820
2022-09-26	7.010	7.180	6.950	7.000	6.839	21,132,306
2022-09-23	7.200	7.260	6.980	7.040	6.878	24,008,299
2022-09-22	7.210	7.350	7.160	7.170	7.005	18,404,874
2022-09-21	7.220	7.300	7.130	7.250	7.083	15,772,997
2022-09-20	7.120	7.300	7.120	7.240	7.074	22,949,751
2022-09-19	7.150	7.180	6.930	7.100	6.937	27,774,065
2022-09-16	7.300	7.370	7.150	7.180	7.015	33,866,682
2022-09-15	7.750	7.800	7.210	7.390	7.220	45,406,519
2022-09-14	7.760	7.850	7.560	7.780	7.601	31,233,031
2022-09-13	7.990	8.030	7.850	7.870	7.689	25,600,228
2022-09-09	8.010	8.040	7.860	8.000	7.816	19,405,802
2022-09-08	8.170	8.250	7.980	8.020	7.836	30,242,812
2022-09-07	8.060	8.230	8.050	8.160	7.972	28,489,234
2022-09-06	7.960	8.150	7.830	8.150	7.963	35,975,181
2022-09-05	7.860	8.060	7.790	7.910	7.728	28,981,047
2022-09-02	7.800	7.950	7.800	7.880	7.699	23,165,727
2022-09-01	7.950	8.060	7.790	7.840	7.660	34,121,936
2022-08-31	8.550	8.580	7.900	7.980	7.797	74,891,956
2022-08-30	8.900	8.930	8.560	8.580	8.383	50,192,825
2022-08-29	8.550	9.040	8.470	8.960	8.754	76,574,897
2022-08-26	9.010	9.080	8.550	8.730	8.529	135,876,805
2022-08-25	9.690	9.780	9.090	9.370	9.155	66,672,243
2022-08-24	10.160	10.200	9.630	9.660	9.438	99,113,019
2022-08-23	9.600	10.280	9.480	10.280	10.044	149,843,779
2022-08-22	9.700	10.090	9.580	9.660	9.438	108,861,233
2022-08-19	9.480	9.890	9.300	9.710	9.487	104,982,089
2022-08-18	9.460	9.580	9.380	9.400	9.184	48,419,512
2022-08-17	9.300	9.850	9.300	9.450	9.233	90,421,686
2022-08-16	9.110	9.320	9.060	9.230	9.018	53,345,974
2022-08-15	8.830	9.190	8.830	9.140	8.930	50,696,904
2022-08-12	8.970	9.080	8.850	8.870	8.666	36,663,042
2022-08-11	9.030	9.090	8.890	9.000	8.793	35,407,543
2022-08-10	8.780	9.120	8.680	9.000	8.793	49,158,783
2022-08-09	8.800	9.010	8.730	8.850	8.647	44,871,957
2022-08-08	8.610	8.870	8.480	8.850	8.647	50,878,868
2022-08-05	8.740	8.800	8.420	8.620	8.422	52,979,041
2022-08-04	8.810	8.980	8.590	8.750	8.549	45,798,551
2022-08-03	8.900	9.230	8.650	8.700	8.500	60,449,464
2022-08-02	9.200	9.220	8.660	8.870	8.666	71,024,979

← NewerPage 17 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.