Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.000	6.060	5.960	6.010	6.010	17,167,743
2025-10-20	5.990	6.030	5.960	5.990	5.990	19,108,380
2025-10-17	6.140	6.160	5.940	5.960	5.960	41,642,766
2025-10-16	6.170	6.210	6.130	6.160	6.160	18,502,908
2025-10-15	6.120	6.220	6.090	6.210	6.210	26,819,002
2025-10-14	6.100	6.250	6.070	6.110	6.110	38,970,176
2025-10-13	6.050	6.110	6.010	6.100	6.100	33,664,637
2025-10-10	6.210	6.230	6.160	6.180	6.180	20,577,517
2025-10-09	6.150	6.250	6.150	6.230	6.230	28,926,840
2025-09-30	6.060	6.180	6.060	6.140	6.140	21,714,000
2025-09-29	6.160	6.180	6.030	6.110	6.110	24,207,950
2025-09-26	6.090	6.200	6.060	6.110	6.110	27,643,549
2025-09-25	6.100	6.120	6.010	6.050	6.050	17,002,350
2025-09-24	6.020	6.070	5.980	6.070	6.070	20,920,584
2025-09-23	6.090	6.100	5.950	6.010	6.010	28,759,756
2025-09-22	6.110	6.130	6.050	6.100	6.100	15,392,100
2025-09-19	6.100	6.150	6.060	6.070	6.070	18,232,059
2025-09-18	6.190	6.210	6.060	6.110	6.110	30,151,300
2025-09-17	6.170	6.250	6.150	6.190	6.190	18,929,204
2025-09-16	6.260	6.300	6.150	6.190	6.190	25,855,700
2025-09-15	6.340	6.540	6.240	6.250	6.250	47,868,749
2025-09-12	6.240	6.320	6.160	6.230	6.230	35,689,545
2025-09-11	6.190	6.260	6.160	6.240	6.240	26,364,349
2025-09-10	6.340	6.340	6.180	6.200	6.200	27,349,876
2025-09-09	6.340	6.480	6.330	6.350	6.350	40,614,996
2025-09-08	6.310	6.390	6.260	6.320	6.320	46,697,318
2025-09-05	6.100	6.250	6.010	6.240	6.240	51,007,845
2025-09-04	6.000	6.270	6.000	6.140	6.140	52,777,801
2025-09-03	6.010	6.050	5.940	5.950	5.950	16,985,834
2025-09-02	6.120	6.130	5.950	5.980	5.980	27,299,712
2025-09-01	5.950	6.180	5.900	6.150	6.150	39,277,347
2025-08-29	5.990	6.020	5.940	5.950	5.950	23,325,987
2025-08-28	6.060	6.150	5.880	5.990	5.990	45,340,729
2025-08-27	6.210	6.310	6.080	6.080	6.080	53,076,931
2025-08-26	5.990	6.280	5.970	6.220	6.220	70,454,629
2025-08-25	5.930	6.030	5.930	6.000	6.000	38,079,631
2025-08-22	5.910	5.940	5.880	5.930	5.930	22,372,103
2025-08-21	5.900	5.920	5.880	5.910	5.910	17,958,085
2025-08-20	5.880	5.900	5.850	5.900	5.900	18,115,464
2025-08-19	5.870	5.900	5.850	5.860	5.860	15,727,300
2025-08-18	5.890	5.900	5.860	5.870	5.870	23,571,858
2025-08-15	5.750	5.880	5.750	5.880	5.880	26,768,047
2025-08-14	5.830	5.830	5.750	5.760	5.760	17,826,253
2025-08-13	5.810	5.830	5.800	5.820	5.820	14,572,450
2025-08-12	5.810	5.820	5.790	5.800	5.800	10,835,500
2025-08-11	5.810	5.840	5.780	5.810	5.810	14,162,008
2025-08-08	5.800	5.820	5.780	5.810	5.810	11,074,316
2025-08-07	5.830	5.830	5.770	5.790	5.790	12,415,198
2025-08-06	5.820	5.830	5.780	5.820	5.820	10,478,904
2025-08-05	5.810	5.830	5.800	5.820	5.820	7,934,200
2025-08-04	5.780	5.820	5.760	5.820	5.820	8,015,150
2025-08-01	5.770	5.820	5.760	5.800	5.800	9,640,000
2025-07-31	5.880	5.880	5.770	5.770	5.770	20,001,878
2025-07-30	5.890	5.930	5.850	5.880	5.880	12,623,416
2025-07-29	5.920	5.940	5.860	5.900	5.900	14,583,145
2025-07-28	5.960	5.970	5.920	5.920	5.920	14,532,700
2025-07-25	5.970	5.980	5.930	5.950	5.950	15,863,088
2025-07-24	5.910	5.970	5.910	5.970	5.970	19,432,715
2025-07-23	6.010	6.020	5.910	5.910	5.910	21,919,194
2025-07-22	5.960	6.000	5.900	6.000	6.000	23,109,480

← NewerPage 5 of 21 · 1,215 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.