Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.450	9.480	9.260	9.410	9.194	55,239,503
2022-07-29	9.530	9.990	9.500	9.600	9.379	84,478,218
2022-07-28	9.600	9.680	9.410	9.520	9.301	69,030,352
2022-07-27	9.140	9.610	9.010	9.480	9.262	79,343,665
2022-07-26	9.100	9.220	8.930	9.130	8.920	51,447,540
2022-07-25	9.460	9.530	9.060	9.120	8.910	68,826,930
2022-07-22	9.620	9.740	9.350	9.590	9.370	68,377,180
2022-07-21	9.910	9.950	9.500	9.550	9.330	102,414,343
2022-07-20	9.900	10.150	9.700	10.000	9.770	88,827,447
2022-07-19	10.310	10.320	9.850	9.960	9.731	124,952,846
2022-07-18	10.380	10.810	10.060	10.350	10.112	165,327,823
2022-07-15	9.750	10.680	9.630	10.270	10.034	217,994,255
2022-07-14	8.900	9.810	8.750	9.810	9.584	180,358,098
2022-07-13	8.580	8.960	8.540	8.920	8.715	81,375,994
2022-07-12	8.360	9.030	8.320	8.570	8.373	74,619,326
2022-07-11	8.770	8.790	8.320	8.420	8.226	68,081,491
2022-07-08	9.160	9.290	8.700	8.790	8.588	101,679,877
2022-07-07	8.260	9.120	8.200	8.990	8.783	135,180,833
2022-07-06	8.480	8.640	8.170	8.290	8.099	37,598,666
2022-07-05	8.630	8.720	8.400	8.550	8.353	43,378,680
2022-07-04	8.080	8.600	7.950	8.560	8.363	64,374,635
2022-07-01	8.430	8.430	8.030	8.070	7.884	45,948,750
2022-06-30	8.230	8.390	8.180	8.350	8.158	29,651,037
2022-06-29	8.610	8.620	8.160	8.190	8.002	47,268,043
2022-06-28	8.610	8.650	8.460	8.630	8.432	41,215,288
2022-06-27	8.600	8.700	8.510	8.610	8.412	35,047,554
2022-06-24	8.720	8.800	8.600	8.640	8.441	31,296,801
2022-06-23	8.410	8.670	8.300	8.670	8.471	35,138,245
2022-06-22	8.550	8.660	8.410	8.410	8.217	26,831,331
2022-06-21	8.690	8.720	8.450	8.550	8.353	29,523,300
2022-06-20	8.500	8.790	8.490	8.660	8.461	41,359,904
2022-06-17	8.120	8.460	8.090	8.430	8.236	44,258,645
2022-06-16	8.200	8.370	8.150	8.190	8.002	26,868,595
2022-06-15	8.280	8.450	8.200	8.210	8.021	32,858,207
2022-06-14	8.250	8.310	7.970	8.300	8.109	38,166,023
2022-06-13	8.300	8.490	8.230	8.340	8.148	31,886,446
2022-06-10	8.030	8.370	7.990	8.300	8.109	39,557,731
2022-06-09	8.350	8.400	8.060	8.070	7.884	33,659,259
2022-06-08	8.290	8.430	8.080	8.350	8.158	47,253,577
2022-06-07	8.690	8.690	8.380	8.440	8.031	38,887,396
2022-06-06	8.390	8.630	8.280	8.550	8.136	37,014,186
2022-06-02	8.250	8.470	8.200	8.410	8.002	34,276,053
2022-06-01	8.010	8.300	7.980	8.250	7.850	38,461,460
2022-05-31	7.970	8.140	7.930	8.040	7.650	44,537,578
2022-05-30	7.800	7.920	7.600	7.880	7.498	34,589,273
2022-05-27	7.960	7.970	7.710	7.780	7.403	22,559,323
2022-05-26	8.000	8.020	7.770	7.920	7.536	34,764,399
2022-05-25	7.790	8.080	7.630	8.050	7.660	48,394,642
2022-05-24	8.100	8.200	7.700	7.700	7.327	44,769,704
2022-05-23	8.010	8.060	7.850	7.980	7.593	37,725,089
2022-05-20	7.970	8.050	7.790	8.020	7.631	57,870,591
2022-05-19	7.460	7.960	7.440	7.820	7.441	61,406,444
2022-05-18	7.350	7.640	7.300	7.590	7.222	41,368,430
2022-05-17	7.190	7.340	7.140	7.300	6.946	18,922,558
2022-05-16	7.300	7.350	7.050	7.160	6.813	18,188,678
2022-05-13	7.310	7.320	7.160	7.250	6.899	16,175,515
2022-05-12	7.320	7.420	7.150	7.260	6.908	25,844,195
2022-05-11	7.100	7.600	7.080	7.300	6.946	46,078,219
2022-05-10	6.700	7.070	6.680	7.040	6.699	27,301,912
2022-05-09	6.730	6.840	6.690	6.800	6.470	11,441,477

← NewerPage 18 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.