Jiangsu Linyang Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.850 | 7.020 | 6.840 | 7.000 | 7.000 | 16,589,611 |
| 2025-01-16 | 6.820 | 6.910 | 6.800 | 6.860 | 6.860 | 12,596,742 |
| 2025-01-15 | 6.810 | 6.830 | 6.760 | 6.810 | 6.810 | 10,928,975 |
| 2025-01-14 | 6.670 | 6.840 | 6.650 | 6.830 | 6.830 | 14,864,874 |
| 2025-01-13 | 6.670 | 6.720 | 6.610 | 6.660 | 6.660 | 13,813,100 |
| 2025-01-10 | 6.770 | 6.790 | 6.700 | 6.700 | 6.700 | 9,502,254 |
| 2025-01-09 | 6.830 | 6.840 | 6.750 | 6.760 | 6.760 | 12,213,266 |
| 2025-01-08 | 6.900 | 6.920 | 6.730 | 6.860 | 6.860 | 16,563,900 |
| 2025-01-07 | 6.950 | 6.990 | 6.880 | 6.900 | 6.900 | 13,549,572 |
| 2025-01-06 | 6.900 | 7.020 | 6.870 | 6.950 | 6.950 | 15,201,169 |
| 2025-01-03 | 6.900 | 7.060 | 6.860 | 6.890 | 6.890 | 18,821,014 |
| 2025-01-02 | 7.090 | 7.110 | 6.860 | 6.890 | 6.890 | 22,258,436 |
| 2024-12-31 | 7.180 | 7.230 | 7.060 | 7.070 | 7.070 | 17,022,185 |
| 2024-12-30 | 7.180 | 7.270 | 7.170 | 7.180 | 7.180 | 18,527,400 |
| 2024-12-27 | 7.150 | 7.190 | 7.120 | 7.150 | 7.150 | 11,085,550 |
| 2024-12-26 | 7.160 | 7.230 | 7.150 | 7.160 | 7.160 | 12,736,399 |
| 2024-12-25 | 7.160 | 7.180 | 7.110 | 7.160 | 7.160 | 11,163,802 |
| 2024-12-24 | 7.070 | 7.170 | 7.060 | 7.160 | 7.160 | 15,304,110 |
| 2024-12-23 | 7.090 | 7.160 | 7.050 | 7.070 | 7.070 | 16,471,450 |
| 2024-12-20 | 7.140 | 7.180 | 7.060 | 7.080 | 7.080 | 15,539,299 |
| 2024-12-19 | 7.100 | 7.170 | 7.040 | 7.150 | 7.150 | 14,919,050 |
| 2024-12-18 | 7.140 | 7.210 | 7.110 | 7.120 | 7.120 | 14,228,968 |
| 2024-12-17 | 7.130 | 7.200 | 7.080 | 7.120 | 7.120 | 17,735,815 |
| 2024-12-16 | 7.190 | 7.290 | 7.110 | 7.130 | 7.130 | 19,354,768 |
| 2024-12-13 | 7.290 | 7.300 | 7.170 | 7.180 | 7.180 | 28,382,950 |
| 2024-12-12 | 7.290 | 7.310 | 7.210 | 7.290 | 7.290 | 18,990,648 |
| 2024-12-11 | 7.250 | 7.340 | 7.250 | 7.270 | 7.270 | 18,931,656 |
| 2024-12-10 | 7.460 | 7.490 | 7.260 | 7.270 | 7.270 | 29,351,700 |
| 2024-12-09 | 7.350 | 7.380 | 7.280 | 7.330 | 7.330 | 15,240,400 |
| 2024-12-06 | 7.300 | 7.420 | 7.230 | 7.350 | 7.350 | 24,088,553 |
| 2024-12-05 | 7.370 | 7.390 | 7.260 | 7.290 | 7.290 | 18,053,767 |
| 2024-12-04 | 7.470 | 7.470 | 7.350 | 7.390 | 7.390 | 15,703,300 |
| 2024-12-03 | 7.460 | 7.470 | 7.370 | 7.470 | 7.470 | 16,465,181 |
| 2024-12-02 | 7.440 | 7.470 | 7.340 | 7.460 | 7.460 | 19,316,400 |
| 2024-11-29 | 7.280 | 7.470 | 7.260 | 7.450 | 7.450 | 28,426,400 |
| 2024-11-28 | 7.310 | 7.350 | 7.260 | 7.290 | 7.290 | 17,692,363 |
| 2024-11-27 | 7.180 | 7.320 | 7.000 | 7.310 | 7.310 | 20,876,000 |
| 2024-11-26 | 7.260 | 7.360 | 7.180 | 7.210 | 7.210 | 13,077,419 |
| 2024-11-25 | 7.260 | 7.300 | 7.130 | 7.290 | 7.290 | 17,706,176 |
| 2024-11-22 | 7.530 | 7.530 | 7.180 | 7.190 | 7.190 | 29,835,002 |
| 2024-11-21 | 7.560 | 7.600 | 7.460 | 7.520 | 7.520 | 14,744,035 |
| 2024-11-20 | 7.530 | 7.600 | 7.460 | 7.560 | 7.560 | 17,934,004 |
| 2024-11-19 | 7.430 | 7.560 | 7.410 | 7.550 | 7.550 | 19,730,122 |
| 2024-11-18 | 7.410 | 7.560 | 7.360 | 7.420 | 7.420 | 23,475,400 |
| 2024-11-15 | 7.500 | 7.550 | 7.350 | 7.370 | 7.370 | 19,433,450 |
| 2024-11-14 | 7.750 | 7.810 | 7.490 | 7.500 | 7.500 | 26,585,181 |
| 2024-11-13 | 7.570 | 7.720 | 7.530 | 7.710 | 7.710 | 30,292,319 |
| 2024-11-12 | 7.670 | 7.760 | 7.530 | 7.600 | 7.600 | 32,372,328 |
| 2024-11-11 | 7.630 | 7.660 | 7.540 | 7.610 | 7.610 | 29,172,646 |
| 2024-11-08 | 7.770 | 7.840 | 7.640 | 7.660 | 7.660 | 31,865,390 |
| 2024-11-07 | 7.770 | 7.820 | 7.660 | 7.740 | 7.740 | 34,093,591 |
| 2024-11-06 | 7.610 | 7.960 | 7.600 | 7.750 | 7.750 | 55,751,954 |
| 2024-11-05 | 7.420 | 7.590 | 7.380 | 7.560 | 7.560 | 41,649,839 |
| 2024-11-04 | 7.300 | 7.410 | 7.270 | 7.410 | 7.410 | 31,574,276 |
| 2024-11-01 | 7.370 | 7.370 | 7.180 | 7.260 | 7.260 | 32,627,996 |
| 2024-10-31 | 7.400 | 7.470 | 7.300 | 7.370 | 7.370 | 38,820,273 |
| 2024-10-30 | 7.200 | 7.410 | 7.180 | 7.260 | 7.260 | 35,252,248 |
| 2024-10-29 | 7.290 | 7.330 | 7.130 | 7.160 | 7.160 | 29,043,600 |
| 2024-10-28 | 7.300 | 7.300 | 7.160 | 7.260 | 7.260 | 32,619,762 |
| 2024-10-25 | 7.010 | 7.320 | 7.010 | 7.280 | 7.280 | 44,513,156 |
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.