Jiangsu Linyang Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.200	6.220	6.170	6.190	6.190	11,025,900
2025-04-21	6.200	6.210	6.130	6.190	6.190	10,724,827
2025-04-18	6.110	6.170	6.090	6.140	6.140	10,871,627
2025-04-17	6.100	6.140	6.070	6.110	6.110	12,201,432
2025-04-16	6.110	6.140	6.040	6.080	6.080	13,017,745
2025-04-15	6.130	6.150	6.090	6.130	6.130	10,162,764
2025-04-14	6.160	6.190	6.130	6.150	6.150	16,468,381
2025-04-11	6.060	6.130	6.050	6.090	6.090	15,320,293
2025-04-10	6.100	6.160	6.070	6.100	6.100	24,085,000
2025-04-09	5.940	6.060	5.800	6.020	6.020	27,372,948
2025-04-08	5.900	6.180	5.900	6.040	6.040	41,743,471
2025-04-07	6.410	6.420	5.980	5.980	5.980	44,630,878
2025-04-03	6.600	6.680	6.590	6.640	6.640	16,013,103
2025-04-02	6.650	6.680	6.620	6.630	6.630	14,429,524
2025-04-01	6.580	6.690	6.570	6.670	6.670	20,232,752
2025-03-31	6.650	6.680	6.570	6.580	6.580	21,459,520
2025-03-28	6.670	6.720	6.650	6.660	6.660	17,910,795
2025-03-27	6.780	6.800	6.670	6.680	6.680	26,479,896
2025-03-26	6.710	6.820	6.680	6.810	6.810	36,057,042
2025-03-25	6.670	6.730	6.620	6.700	6.700	28,960,441
2025-03-24	6.650	6.680	6.560	6.660	6.660	36,424,077
2025-03-21	6.680	6.760	6.610	6.640	6.640	36,824,360
2025-03-20	6.690	6.730	6.660	6.670	6.670	24,409,478
2025-03-19	6.750	6.750	6.650	6.700	6.700	30,071,203
2025-03-18	6.830	6.850	6.720	6.750	6.750	31,151,284
2025-03-17	6.880	6.960	6.780	6.810	6.810	41,301,150
2025-03-14	6.880	6.920	6.810	6.870	6.870	32,537,514
2025-03-13	6.800	6.890	6.770	6.890	6.890	35,143,470
2025-03-12	6.660	6.930	6.630	6.790	6.790	38,987,875
2025-03-11	6.600	6.680	6.560	6.650	6.650	16,512,410
2025-03-10	6.580	6.610	6.540	6.600	6.600	15,916,328
2025-03-07	6.600	6.620	6.560	6.570	6.570	20,141,002
2025-03-06	6.600	6.630	6.540	6.630	6.630	23,628,316
2025-03-05	6.680	6.700	6.540	6.600	6.600	23,072,895
2025-03-04	6.690	6.730	6.670	6.690	6.690	14,039,226
2025-03-03	6.770	6.850	6.710	6.710	6.710	20,464,407
2025-02-28	6.840	6.900	6.750	6.780	6.780	18,428,924
2025-02-27	6.930	6.960	6.810	6.870	6.870	21,072,008
2025-02-26	6.870	6.950	6.870	6.930	6.930	20,416,028
2025-02-25	6.860	6.920	6.800	6.870	6.870	16,733,626
2025-02-24	7.020	7.040	6.850	6.880	6.880	23,226,220
2025-02-21	6.710	6.990	6.710	6.930	6.930	35,493,766
2025-02-20	6.750	6.770	6.670	6.710	6.710	13,587,868
2025-02-19	6.670	6.790	6.650	6.760	6.760	17,674,611
2025-02-18	6.710	6.760	6.650	6.660	6.660	18,122,858
2025-02-17	6.730	6.750	6.650	6.660	6.660	17,296,042
2025-02-14	6.700	6.770	6.700	6.730	6.730	11,874,318
2025-02-13	6.760	6.790	6.720	6.730	6.730	15,356,809
2025-02-12	6.750	6.800	6.710	6.770	6.770	16,285,209
2025-02-11	6.820	6.820	6.720	6.780	6.780	12,674,660
2025-02-10	6.890	6.920	6.790	6.800	6.800	17,699,109
2025-02-07	6.780	6.890	6.760	6.870	6.870	18,824,170
2025-02-06	6.770	6.820	6.710	6.820	6.820	13,506,599
2025-02-05	6.930	6.950	6.750	6.780	6.780	25,099,218
2025-01-27	6.900	6.930	6.880	6.900	6.900	12,475,600
2025-01-24	6.820	6.890	6.800	6.850	6.850	15,201,140
2025-01-23	6.910	6.940	6.810	6.830	6.830	13,538,950
2025-01-22	6.780	6.870	6.750	6.850	6.850	16,448,367
2025-01-21	7.100	7.110	7.040	7.080	7.080	13,880,627
2025-01-20	7.000	7.100	7.000	7.070	7.070	13,976,400

← NewerPage 7 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.