Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.740	6.780	6.600	6.740	6.413	17,587,721
2022-05-05	6.890	7.030	6.840	6.880	6.547	25,719,826
2022-04-29	6.760	6.920	6.650	6.920	6.585	33,533,590
2022-04-28	6.600	6.770	6.530	6.660	6.337	29,162,539
2022-04-27	6.140	6.700	6.140	6.680	6.356	41,362,176
2022-04-26	6.410	6.560	6.190	6.210	5.909	35,809,273
2022-04-25	6.850	6.940	6.330	6.340	6.033	46,680,461
2022-04-22	6.970	7.080	6.820	7.020	6.680	24,594,750
2022-04-21	7.450	7.470	6.930	6.970	6.632	28,594,694
2022-04-20	7.520	7.560	7.300	7.330	6.975	15,512,209
2022-04-19	7.500	7.650	7.480	7.540	7.175	19,858,978
2022-04-18	7.250	7.530	7.180	7.460	7.099	20,078,674
2022-04-15	7.490	7.490	7.310	7.350	6.994	21,188,422
2022-04-14	7.660	7.690	7.460	7.500	7.137	23,141,269
2022-04-13	7.740	7.780	7.580	7.590	7.222	18,221,636
2022-04-12	7.680	7.830	7.530	7.810	7.432	25,645,850
2022-04-11	8.230	8.230	7.630	7.670	7.298	43,227,026
2022-04-08	8.320	8.370	8.110	8.260	7.860	20,220,837
2022-04-07	8.570	8.580	8.310	8.320	7.917	22,681,704
2022-04-06	8.600	8.630	8.500	8.600	8.183	17,272,822
2022-04-01	8.560	8.720	8.500	8.610	8.193	16,884,946
2022-03-31	8.850	8.860	8.600	8.630	8.212	28,781,426
2022-03-30	8.720	8.940	8.710	8.920	8.488	31,583,192
2022-03-29	8.830	8.920	8.580	8.630	8.212	20,860,502
2022-03-28	8.700	8.920	8.600	8.820	8.393	19,459,010
2022-03-25	9.040	9.040	8.780	8.800	8.374	21,322,595
2022-03-24	9.120	9.180	8.870	9.010	8.573	39,967,607
2022-03-23	8.810	9.160	8.810	9.050	8.611	47,233,487
2022-03-22	8.880	8.920	8.640	8.690	8.269	22,506,302
2022-03-21	8.860	8.940	8.680	8.740	8.316	26,409,653
2022-03-18	8.640	8.890	8.570	8.860	8.431	27,791,525
2022-03-17	8.800	8.900	8.580	8.630	8.212	35,914,042
2022-03-16	8.680	8.810	8.120	8.690	8.269	38,877,801
2022-03-15	9.290	9.300	8.480	8.490	8.079	45,913,645
2022-03-14	9.640	9.650	9.280	9.320	8.868	24,613,300
2022-03-11	9.700	9.770	9.450	9.730	9.258	32,587,448
2022-03-10	9.780	10.170	9.690	9.940	9.458	40,030,172
2022-03-09	9.650	9.840	9.070	9.540	9.078	32,964,301
2022-03-08	9.820	9.920	9.370	9.570	9.106	36,653,975
2022-03-07	9.960	10.060	9.710	9.790	9.316	27,670,889
2022-03-04	10.120	10.240	9.960	9.980	9.496	39,306,186
2022-03-03	10.490	10.530	10.210	10.240	9.744	23,729,185
2022-03-02	10.290	10.470	10.160	10.380	9.877	27,124,365
2022-03-01	10.470	10.600	10.210	10.330	9.829	37,761,208
2022-02-28	10.090	10.390	9.990	10.370	9.867	48,567,397
2022-02-25	9.970	10.150	9.860	10.130	9.639	44,314,337
2022-02-24	10.020	10.250	9.720	9.880	9.401	48,850,319
2022-02-23	9.680	10.100	9.650	10.080	9.592	44,953,436
2022-02-22	9.800	9.870	9.580	9.630	9.163	29,152,842
2022-02-21	9.680	9.900	9.610	9.900	9.420	28,033,958
2022-02-18	9.600	9.750	9.560	9.670	9.201	14,129,423
2022-02-17	9.600	9.870	9.570	9.710	9.239	24,084,334
2022-02-16	9.570	9.750	9.500	9.670	9.201	18,360,812
2022-02-15	9.400	9.520	9.370	9.480	9.021	16,414,239
2022-02-14	9.320	9.510	9.270	9.350	8.897	16,320,130
2022-02-11	9.750	9.810	9.450	9.480	9.021	26,849,321
2022-02-10	9.990	10.010	9.780	9.830	9.354	22,917,146
2022-02-09	9.730	9.990	9.620	9.980	9.496	26,840,114
2022-02-08	9.720	9.840	9.490	9.730	9.258	26,669,785
2022-02-07	9.680	9.810	9.650	9.700	9.230	22,110,631

← NewerPage 19 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.