Jiangsu Linyang Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.870 | 5.960 | 5.870 | 5.940 | 5.940 | 20,090,287 |
| 2025-07-18 | 5.880 | 5.890 | 5.830 | 5.850 | 5.850 | 13,413,300 |
| 2025-07-17 | 5.840 | 5.880 | 5.840 | 5.860 | 5.860 | 14,839,450 |
| 2025-07-16 | 5.830 | 5.860 | 5.810 | 5.850 | 5.850 | 14,857,513 |
| 2025-07-15 | 5.900 | 5.930 | 5.790 | 5.820 | 5.820 | 37,530,661 |
| 2025-07-14 | 5.980 | 6.030 | 5.960 | 5.980 | 5.980 | 19,294,900 |
| 2025-07-11 | 6.000 | 6.020 | 5.950 | 5.990 | 5.990 | 28,153,999 |
| 2025-07-10 | 6.060 | 6.080 | 6.000 | 6.000 | 6.000 | 32,260,600 |
| 2025-07-09 | 6.110 | 6.180 | 6.020 | 6.050 | 6.050 | 34,603,244 |
| 2025-07-08 | 6.120 | 6.140 | 6.020 | 6.110 | 6.110 | 54,507,742 |
| 2025-07-07 | 5.960 | 6.290 | 5.860 | 6.210 | 6.210 | 101,435,112 |
| 2025-07-04 | 5.710 | 6.150 | 5.680 | 5.960 | 5.960 | 82,727,581 |
| 2025-07-03 | 5.720 | 5.730 | 5.680 | 5.710 | 5.710 | 12,856,450 |
| 2025-07-02 | 5.670 | 5.730 | 5.660 | 5.720 | 5.720 | 19,752,781 |
| 2025-07-01 | 5.660 | 5.690 | 5.650 | 5.670 | 5.670 | 15,317,800 |
| 2025-06-30 | 5.640 | 5.710 | 5.630 | 5.700 | 5.700 | 25,284,500 |
| 2025-06-27 | 5.610 | 5.660 | 5.610 | 5.630 | 5.630 | 12,233,873 |
| 2025-06-26 | 5.640 | 5.660 | 5.610 | 5.610 | 5.610 | 14,531,400 |
| 2025-06-25 | 5.640 | 5.650 | 5.600 | 5.650 | 5.650 | 17,560,326 |
| 2025-06-24 | 5.590 | 5.640 | 5.580 | 5.630 | 5.630 | 14,840,300 |
| 2025-06-23 | 5.580 | 5.600 | 5.560 | 5.580 | 5.580 | 7,758,200 |
| 2025-06-20 | 5.590 | 5.620 | 5.580 | 5.590 | 5.590 | 7,898,100 |
| 2025-06-19 | 5.630 | 5.640 | 5.570 | 5.590 | 5.590 | 11,768,603 |
| 2025-06-18 | 5.600 | 5.670 | 5.580 | 5.650 | 5.650 | 16,282,694 |
| 2025-06-17 | 5.610 | 5.610 | 5.580 | 5.610 | 5.610 | 8,576,685 |
| 2025-06-16 | 5.580 | 5.610 | 5.580 | 5.600 | 5.600 | 7,649,100 |
| 2025-06-13 | 5.660 | 5.660 | 5.600 | 5.610 | 5.610 | 20,019,900 |
| 2025-06-12 | 5.620 | 5.690 | 5.600 | 5.660 | 5.660 | 18,535,143 |
| 2025-06-11 | 5.590 | 5.660 | 5.590 | 5.630 | 5.630 | 14,606,719 |
| 2025-06-10 | 5.630 | 5.640 | 5.560 | 5.610 | 5.610 | 16,051,174 |
| 2025-06-09 | 5.640 | 5.650 | 5.620 | 5.630 | 5.630 | 12,841,262 |
| 2025-06-06 | 5.660 | 5.680 | 5.630 | 5.640 | 5.640 | 15,346,800 |
| 2025-06-05 | 5.660 | 5.740 | 5.650 | 5.660 | 5.660 | 31,347,834 |
| 2025-06-04 | 5.590 | 5.620 | 5.570 | 5.600 | 5.600 | 10,725,990 |
| 2025-06-03 | 5.580 | 5.600 | 5.550 | 5.590 | 5.590 | 12,940,703 |
| 2025-05-30 | 5.620 | 5.630 | 5.560 | 5.570 | 5.570 | 11,791,470 |
| 2025-05-29 | 5.590 | 5.620 | 5.570 | 5.620 | 5.620 | 15,443,109 |
| 2025-05-28 | 5.550 | 5.580 | 5.530 | 5.570 | 5.570 | 11,616,929 |
| 2025-05-27 | 5.510 | 5.540 | 5.490 | 5.540 | 5.540 | 8,632,700 |
| 2025-05-26 | 5.530 | 5.530 | 5.500 | 5.510 | 5.510 | 10,702,851 |
| 2025-05-23 | 5.570 | 5.570 | 5.520 | 5.520 | 5.520 | 13,359,000 |
| 2025-05-22 | 5.600 | 5.600 | 5.540 | 5.550 | 5.550 | 14,090,250 |
| 2025-05-21 | 5.610 | 5.630 | 5.590 | 5.600 | 5.600 | 13,908,590 |
| 2025-05-20 | 5.610 | 5.620 | 5.580 | 5.600 | 5.600 | 15,571,924 |
| 2025-05-19 | 5.600 | 5.610 | 5.560 | 5.610 | 5.610 | 12,193,600 |
| 2025-05-16 | 5.600 | 5.630 | 5.580 | 5.600 | 5.600 | 14,083,700 |
| 2025-05-15 | 5.650 | 5.650 | 5.600 | 5.610 | 5.610 | 14,587,129 |
| 2025-05-14 | 5.660 | 5.660 | 5.600 | 5.650 | 5.650 | 18,912,209 |
| 2025-05-13 | 5.630 | 5.700 | 5.620 | 5.650 | 5.650 | 31,869,659 |
| 2025-05-12 | 5.610 | 5.630 | 5.560 | 5.600 | 5.600 | 27,349,886 |
| 2025-05-09 | 5.650 | 5.660 | 5.570 | 5.590 | 5.590 | 21,299,500 |
| 2025-05-08 | 5.620 | 5.660 | 5.590 | 5.630 | 5.630 | 20,971,699 |
| 2025-05-07 | 5.600 | 5.690 | 5.580 | 5.620 | 5.620 | 33,462,017 |
| 2025-05-06 | 5.560 | 5.590 | 5.490 | 5.550 | 5.550 | 36,953,220 |
| 2025-04-30 | 5.550 | 5.600 | 5.530 | 5.540 | 5.540 | 22,972,271 |
| 2025-04-29 | 5.670 | 5.710 | 5.510 | 5.530 | 5.530 | 45,553,542 |
| 2025-04-28 | 5.990 | 5.990 | 5.720 | 5.720 | 5.720 | 75,348,186 |
| 2025-04-25 | 6.280 | 6.380 | 6.270 | 6.360 | 6.360 | 16,545,100 |
| 2025-04-24 | 6.210 | 6.310 | 6.210 | 6.260 | 6.260 | 13,052,400 |
| 2025-04-23 | 6.210 | 6.260 | 6.190 | 6.230 | 6.230 | 11,303,900 |
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.