Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.560	9.710	9.200	9.480	9.021	29,075,207
2022-01-27	9.880	9.950	9.550	9.570	9.106	27,356,210
2022-01-26	9.650	9.970	9.650	9.900	9.420	36,162,582
2022-01-25	10.000	10.080	9.610	9.620	9.154	30,372,225
2022-01-24	9.820	10.100	9.800	10.000	9.515	21,912,537
2022-01-21	10.070	10.190	9.880	9.900	9.420	25,449,484
2022-01-20	10.480	10.520	9.950	10.060	9.572	45,573,044
2022-01-19	10.710	10.750	10.380	10.500	9.991	29,105,148
2022-01-18	10.570	10.860	10.430	10.820	10.296	38,244,768
2022-01-17	10.500	10.600	10.330	10.570	10.058	25,781,246
2022-01-14	10.520	10.680	10.420	10.500	9.991	25,060,995
2022-01-13	10.700	10.780	10.530	10.530	10.020	29,754,350
2022-01-12	10.570	10.820	10.520	10.740	10.220	33,604,188
2022-01-11	10.830	10.940	10.450	10.580	10.067	50,629,942
2022-01-10	11.010	11.130	10.710	10.780	10.258	50,350,037
2022-01-07	11.450	11.580	11.000	11.010	10.476	38,523,475
2022-01-06	11.270	11.590	11.140	11.450	10.895	32,700,639
2022-01-05	12.080	12.110	11.280	11.320	10.771	54,047,946
2022-01-04	12.100	12.280	11.820	12.000	11.418	40,478,286
2021-12-31	12.100	12.550	12.060	12.130	11.542	66,111,043
2021-12-30	12.070	12.180	11.890	12.000	11.418	40,589,242
2021-12-29	12.000	12.140	11.850	12.080	11.495	41,812,554
2021-12-28	12.700	12.730	11.870	12.000	11.418	97,345,796
2021-12-27	12.750	13.050	12.190	12.680	12.066	76,547,345
2021-12-24	13.310	13.550	12.510	12.850	12.227	119,601,519
2021-12-23	12.170	13.450	12.130	13.450	12.798	130,184,822
2021-12-22	12.380	12.560	12.200	12.230	11.637	44,638,998
2021-12-21	12.260	12.540	11.890	12.400	11.799	61,687,051
2021-12-20	12.700	12.940	12.160	12.190	11.599	104,195,032
2021-12-17	13.560	14.150	13.240	13.410	12.760	100,282,140
2021-12-16	13.380	13.800	13.060	13.660	12.998	80,674,674
2021-12-15	13.000	13.800	12.680	13.280	12.636	107,330,735
2021-12-14	12.590	13.650	12.570	13.050	12.418	87,789,861
2021-12-13	12.350	12.960	12.310	12.700	12.085	82,679,235
2021-12-10	12.270	12.650	12.100	12.310	11.713	52,426,952
2021-12-09	12.610	12.680	12.340	12.400	11.799	43,563,260
2021-12-08	12.250	12.720	12.090	12.670	12.056	70,168,114
2021-12-07	12.360	12.550	11.860	12.240	11.647	65,023,749
2021-12-06	12.860	13.020	12.310	12.390	11.790	76,749,515
2021-12-03	12.250	12.930	12.100	12.840	12.218	108,344,220
2021-12-02	12.490	12.550	12.120	12.230	11.637	78,140,157
2021-12-01	12.690	12.880	12.190	12.590	11.980	116,151,755
2021-11-30	12.100	12.760	11.950	12.440	11.837	187,134,076
2021-11-29	10.900	12.210	10.850	12.030	11.447	202,178,719
2021-11-26	11.210	11.330	11.070	11.100	10.562	47,708,109
2021-11-25	11.260	11.450	11.090	11.360	10.809	48,713,420
2021-11-24	11.680	11.800	11.080	11.230	10.686	88,171,886
2021-11-23	11.700	12.140	11.660	11.780	11.209	71,982,998
2021-11-22	11.720	11.950	11.480	11.830	11.257	87,215,323
2021-11-19	11.200	11.780	11.010	11.570	11.009	90,512,944
2021-11-18	11.030	11.350	10.870	11.140	10.600	65,348,250
2021-11-17	10.850	11.050	10.600	10.960	10.429	45,681,746
2021-11-16	11.110	11.200	10.770	10.860	10.334	55,171,431
2021-11-15	11.120	11.520	11.010	11.230	10.686	63,248,562
2021-11-12	10.990	11.280	10.890	11.150	10.610	53,458,428
2021-11-11	11.000	11.220	10.810	11.000	10.467	50,661,307
2021-11-10	11.280	11.370	10.660	11.150	10.610	87,875,690
2021-11-09	11.600	12.080	11.340	11.380	10.829	105,480,222
2021-11-08	11.090	11.320	10.940	11.200	10.657	50,135,004
2021-11-05	11.800	11.850	11.170	11.260	10.714	85,698,464

← NewerPage 20 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.