Jiangsu Linyang Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.430 | 5.510 | 5.390 | 5.470 | 5.470 | 20,587,183 |
| 2026-07-15 | 5.390 | 5.450 | 5.350 | 5.430 | 5.430 | 17,552,797 |
| 2026-07-14 | 5.350 | 5.430 | 5.330 | 5.390 | 5.390 | 15,907,773 |
| 2026-07-13 | 5.450 | 5.470 | 5.360 | 5.370 | 5.370 | 18,411,846 |
| 2026-07-10 | 5.450 | 5.480 | 5.360 | 5.440 | 5.440 | 17,617,200 |
| 2026-07-09 | 5.330 | 5.490 | 5.270 | 5.450 | 5.450 | 21,994,800 |
| 2026-07-08 | 5.370 | 5.430 | 5.310 | 5.380 | 5.380 | 13,565,097 |
| 2026-07-07 | 5.460 | 5.460 | 5.330 | 5.360 | 5.360 | 14,081,737 |
| 2026-07-06 | 5.450 | 5.470 | 5.380 | 5.450 | 5.450 | 15,172,381 |
| 2026-07-03 | 5.450 | 5.490 | 5.410 | 5.460 | 5.460 | 14,470,460 |
| 2026-07-02 | 5.360 | 5.460 | 5.330 | 5.450 | 5.450 | 18,727,700 |
| 2026-07-01 | 5.330 | 5.420 | 5.250 | 5.380 | 5.380 | 21,549,341 |
| 2026-06-30 | 5.400 | 5.420 | 5.310 | 5.320 | 5.320 | 20,024,432 |
| 2026-06-29 | 5.400 | 5.460 | 5.270 | 5.410 | 5.410 | 21,546,351 |
| 2026-06-26 | 5.540 | 5.590 | 5.430 | 5.430 | 5.430 | 21,385,750 |
| 2026-06-25 | 5.540 | 5.560 | 5.430 | 5.500 | 5.500 | 22,885,619 |
| 2026-06-24 | 5.740 | 5.770 | 5.550 | 5.560 | 5.560 | 26,945,644 |
| 2026-06-23 | 5.830 | 5.860 | 5.730 | 5.730 | 5.730 | 21,197,300 |
| 2026-06-22 | 5.900 | 5.920 | 5.720 | 5.850 | 5.850 | 27,887,337 |
| 2026-06-18 | 5.910 | 5.970 | 5.790 | 5.940 | 5.940 | 29,040,208 |
| 2026-06-17 | 6.050 | 6.060 | 5.920 | 5.940 | 5.940 | 25,429,859 |
| 2026-06-16 | 5.990 | 6.070 | 5.960 | 6.050 | 6.050 | 27,266,288 |
| 2026-06-15 | 6.180 | 6.200 | 6.000 | 6.030 | 6.030 | 55,507,702 |
| 2026-06-12 | 6.100 | 6.380 | 6.060 | 6.230 | 6.230 | 73,949,873 |
| 2026-06-11 | 6.020 | 6.150 | 5.980 | 6.060 | 6.060 | 34,298,921 |
| 2026-06-10 | 6.000 | 6.060 | 5.900 | 6.050 | 6.050 | 30,789,700 |
| 2026-06-09 | 5.940 | 6.080 | 5.810 | 6.060 | 6.060 | 33,973,395 |
| 2026-06-08 | 6.010 | 6.120 | 5.880 | 5.940 | 5.940 | 47,666,342 |
| 2026-06-05 | 6.390 | 6.480 | 6.180 | 6.200 | 6.200 | 47,677,015 |
| 2026-06-04 | 6.230 | 6.520 | 6.180 | 6.450 | 6.450 | 55,834,815 |
| 2026-06-03 | 6.400 | 6.490 | 6.230 | 6.250 | 6.250 | 57,708,484 |
| 2026-06-02 | 6.550 | 6.580 | 6.370 | 6.470 | 6.470 | 47,128,764 |
| 2026-06-01 | 6.600 | 6.680 | 6.530 | 6.600 | 6.600 | 69,635,192 |
| 2026-05-29 | 6.480 | 6.620 | 6.380 | 6.600 | 6.600 | 82,153,278 |
| 2026-05-28 | 6.430 | 6.550 | 6.350 | 6.480 | 6.480 | 51,676,961 |
| 2026-05-27 | 6.300 | 6.490 | 6.290 | 6.450 | 6.450 | 53,231,527 |
| 2026-05-26 | 6.430 | 6.460 | 6.270 | 6.320 | 6.320 | 45,370,150 |
| 2026-05-25 | 6.450 | 6.540 | 6.420 | 6.500 | 6.500 | 50,187,063 |
| 2026-05-22 | 6.380 | 6.540 | 6.330 | 6.480 | 6.480 | 58,604,769 |
| 2026-05-21 | 6.560 | 6.720 | 6.320 | 6.340 | 6.340 | 80,229,987 |
| 2026-05-20 | 7.060 | 7.060 | 6.570 | 6.630 | 6.630 | 148,408,743 |
| 2026-05-19 | 6.220 | 6.840 | 6.170 | 6.840 | 6.840 | 109,868,179 |
| 2026-05-18 | 6.090 | 6.240 | 6.080 | 6.220 | 6.220 | 22,762,885 |
| 2026-05-15 | 6.250 | 6.260 | 6.050 | 6.120 | 6.120 | 34,041,100 |
| 2026-05-14 | 6.390 | 6.420 | 6.230 | 6.250 | 6.250 | 34,500,954 |
| 2026-05-13 | 6.280 | 6.430 | 6.220 | 6.370 | 6.370 | 43,439,166 |
| 2026-05-12 | 6.280 | 6.340 | 6.180 | 6.250 | 6.250 | 27,655,800 |
| 2026-05-11 | 6.240 | 6.310 | 6.210 | 6.260 | 6.260 | 26,886,187 |
| 2026-05-08 | 6.250 | 6.310 | 6.180 | 6.210 | 6.210 | 24,721,946 |
| 2026-05-07 | 6.220 | 6.380 | 6.220 | 6.290 | 6.290 | 32,636,245 |
| 2026-05-06 | 6.070 | 6.200 | 6.060 | 6.180 | 6.180 | 28,910,031 |
| 2026-04-30 | 6.000 | 6.100 | 5.810 | 6.080 | 6.080 | 38,068,725 |
| 2026-04-29 | 6.000 | 6.180 | 5.990 | 6.140 | 6.140 | 21,010,118 |
| 2026-04-28 | 6.020 | 6.080 | 5.970 | 6.020 | 6.020 | 18,078,697 |
| 2026-04-27 | 6.080 | 6.130 | 6.040 | 6.050 | 6.050 | 20,911,485 |
| 2026-04-24 | 6.240 | 6.260 | 6.100 | 6.130 | 6.130 | 27,031,700 |
| 2026-04-23 | 6.200 | 6.320 | 6.170 | 6.280 | 6.280 | 37,546,800 |
| 2026-04-22 | 6.170 | 6.230 | 6.150 | 6.160 | 6.160 | 23,518,168 |
| 2026-04-21 | 6.250 | 6.290 | 6.190 | 6.190 | 6.190 | 24,342,500 |
| 2026-04-20 | 6.370 | 6.370 | 6.200 | 6.240 | 6.240 | 38,249,700 |
← NewerPage 2 of 2 · 120 trading days
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.