Jiangsu Linyang Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.860 | 5.920 | 5.760 | 5.810 | 5.810 | 57,987,198 |
| 2026-01-13 | 5.640 | 5.950 | 5.610 | 5.900 | 5.900 | 71,576,984 |
| 2026-01-12 | 5.600 | 5.650 | 5.600 | 5.640 | 5.640 | 23,786,400 |
| 2026-01-09 | 5.610 | 5.640 | 5.580 | 5.620 | 5.620 | 21,046,138 |
| 2026-01-08 | 5.590 | 5.640 | 5.570 | 5.620 | 5.620 | 14,808,703 |
| 2026-01-07 | 5.600 | 5.640 | 5.570 | 5.600 | 5.600 | 16,406,188 |
| 2026-01-06 | 5.530 | 5.600 | 5.530 | 5.590 | 5.590 | 16,031,601 |
| 2026-01-05 | 5.500 | 5.530 | 5.480 | 5.530 | 5.530 | 11,677,791 |
| 2025-12-31 | 5.510 | 5.510 | 5.460 | 5.470 | 5.470 | 11,224,900 |
| 2025-12-30 | 5.510 | 5.530 | 5.490 | 5.510 | 5.510 | 11,826,817 |
| 2025-12-29 | 5.560 | 5.570 | 5.510 | 5.520 | 5.520 | 12,066,840 |
| 2025-12-26 | 5.570 | 5.600 | 5.550 | 5.560 | 5.560 | 13,108,400 |
| 2025-12-25 | 5.560 | 5.580 | 5.540 | 5.570 | 5.570 | 10,628,300 |
| 2025-12-24 | 5.530 | 5.580 | 5.520 | 5.570 | 5.570 | 12,126,922 |
| 2025-12-23 | 5.580 | 5.590 | 5.530 | 5.550 | 5.550 | 9,654,129 |
| 2025-12-22 | 5.580 | 5.600 | 5.560 | 5.560 | 5.560 | 9,540,056 |
| 2025-12-19 | 5.520 | 5.580 | 5.510 | 5.580 | 5.580 | 11,007,693 |
| 2025-12-18 | 5.490 | 5.540 | 5.470 | 5.520 | 5.520 | 8,981,306 |
| 2025-12-17 | 5.490 | 5.530 | 5.450 | 5.520 | 5.520 | 12,321,400 |
| 2025-12-16 | 5.590 | 5.590 | 5.490 | 5.510 | 5.510 | 13,940,879 |
| 2025-12-15 | 5.570 | 5.620 | 5.540 | 5.590 | 5.590 | 16,340,650 |
| 2025-12-12 | 5.570 | 5.590 | 5.520 | 5.580 | 5.580 | 26,432,378 |
| 2025-12-11 | 5.720 | 5.740 | 5.620 | 5.640 | 5.640 | 20,589,935 |
| 2025-12-10 | 5.740 | 5.750 | 5.700 | 5.720 | 5.720 | 12,150,802 |
| 2025-12-09 | 5.740 | 5.770 | 5.730 | 5.730 | 5.730 | 8,574,200 |
| 2025-12-08 | 5.760 | 5.790 | 5.750 | 5.750 | 5.750 | 11,167,898 |
| 2025-12-05 | 5.720 | 5.770 | 5.700 | 5.760 | 5.760 | 14,037,882 |
| 2025-12-04 | 5.710 | 5.730 | 5.690 | 5.710 | 5.710 | 8,565,000 |
| 2025-12-03 | 5.750 | 5.760 | 5.710 | 5.730 | 5.730 | 9,237,900 |
| 2025-12-02 | 5.720 | 5.750 | 5.680 | 5.750 | 5.750 | 10,522,600 |
| 2025-12-01 | 5.700 | 5.730 | 5.690 | 5.720 | 5.720 | 14,756,782 |
| 2025-11-28 | 5.690 | 5.710 | 5.660 | 5.700 | 5.700 | 10,705,129 |
| 2025-11-27 | 5.710 | 5.740 | 5.690 | 5.690 | 5.690 | 10,961,565 |
| 2025-11-26 | 5.750 | 5.750 | 5.700 | 5.710 | 5.710 | 13,536,228 |
| 2025-11-25 | 5.730 | 5.770 | 5.710 | 5.730 | 5.730 | 14,444,593 |
| 2025-11-24 | 5.740 | 5.750 | 5.690 | 5.720 | 5.720 | 13,332,893 |
| 2025-11-21 | 5.840 | 5.850 | 5.680 | 5.680 | 5.680 | 34,766,500 |
| 2025-11-20 | 5.930 | 5.950 | 5.850 | 5.870 | 5.870 | 19,619,200 |
| 2025-11-19 | 5.970 | 6.030 | 5.880 | 5.900 | 5.900 | 20,781,300 |
| 2025-11-18 | 6.090 | 6.100 | 5.940 | 5.990 | 5.990 | 28,969,023 |
| 2025-11-17 | 6.150 | 6.160 | 6.050 | 6.100 | 6.100 | 23,867,200 |
| 2025-11-14 | 6.190 | 6.300 | 6.160 | 6.160 | 6.160 | 25,493,700 |
| 2025-11-13 | 6.180 | 6.300 | 6.110 | 6.240 | 6.240 | 36,561,530 |
| 2025-11-12 | 6.400 | 6.420 | 6.110 | 6.140 | 6.140 | 43,289,636 |
| 2025-11-11 | 6.280 | 6.490 | 6.280 | 6.340 | 6.340 | 63,860,459 |
| 2025-11-10 | 6.210 | 6.230 | 6.140 | 6.180 | 6.180 | 24,669,760 |
| 2025-11-07 | 6.110 | 6.200 | 6.080 | 6.190 | 6.190 | 41,173,829 |
| 2025-11-06 | 6.090 | 6.210 | 6.090 | 6.130 | 6.130 | 44,152,750 |
| 2025-11-05 | 5.860 | 6.090 | 5.840 | 6.080 | 6.080 | 63,686,760 |
| 2025-11-04 | 5.890 | 5.960 | 5.860 | 5.890 | 5.890 | 16,890,600 |
| 2025-11-03 | 5.850 | 5.910 | 5.820 | 5.910 | 5.910 | 17,566,612 |
| 2025-10-31 | 5.820 | 5.890 | 5.770 | 5.840 | 5.840 | 24,381,029 |
| 2025-10-30 | 5.950 | 5.960 | 5.900 | 5.920 | 5.920 | 19,777,600 |
| 2025-10-29 | 5.900 | 5.980 | 5.830 | 5.970 | 5.970 | 32,692,100 |
| 2025-10-28 | 5.910 | 5.940 | 5.870 | 5.880 | 5.880 | 21,003,700 |
| 2025-10-27 | 5.920 | 5.950 | 5.910 | 5.920 | 5.920 | 13,970,862 |
| 2025-10-24 | 5.980 | 5.980 | 5.900 | 5.910 | 5.910 | 17,201,050 |
| 2025-10-23 | 5.930 | 5.950 | 5.850 | 5.950 | 5.950 | 20,714,262 |
| 2025-10-22 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 17,923,400 |
| 2025-10-21 | 6.000 | 6.060 | 5.960 | 6.010 | 6.010 | 17,167,743 |
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.