Jiangsu Linyang Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.170 | 7.180 | 6.980 | 7.030 | 7.030 | 25,804,481 |
| 2024-10-23 | 7.090 | 7.330 | 7.080 | 7.170 | 7.170 | 40,956,732 |
| 2024-10-22 | 6.900 | 7.120 | 6.830 | 7.120 | 7.120 | 38,451,767 |
| 2024-10-21 | 7.000 | 7.040 | 6.870 | 6.900 | 6.900 | 35,210,453 |
| 2024-10-18 | 6.750 | 7.070 | 6.730 | 6.960 | 6.960 | 33,065,256 |
| 2024-10-17 | 6.870 | 6.950 | 6.760 | 6.770 | 6.770 | 24,919,830 |
| 2024-10-16 | 6.820 | 6.950 | 6.770 | 6.870 | 6.870 | 22,751,000 |
| 2024-10-15 | 7.050 | 7.080 | 6.860 | 6.860 | 6.860 | 32,652,686 |
| 2024-10-14 | 7.090 | 7.130 | 6.910 | 7.100 | 7.100 | 31,243,240 |
| 2024-10-11 | 7.320 | 7.330 | 6.990 | 7.050 | 7.050 | 30,492,638 |
| 2024-10-10 | 7.370 | 7.580 | 7.270 | 7.310 | 7.310 | 37,636,541 |
| 2024-10-09 | 7.790 | 7.840 | 7.370 | 7.370 | 7.370 | 63,635,825 |
| 2024-10-08 | 8.340 | 8.360 | 7.550 | 7.880 | 7.880 | 93,183,945 |
| 2024-09-30 | 7.360 | 7.680 | 7.250 | 7.600 | 7.600 | 74,525,375 |
| 2024-09-27 | 6.950 | 7.100 | 6.930 | 7.100 | 7.100 | 28,560,504 |
| 2024-09-26 | 6.810 | 6.890 | 6.620 | 6.880 | 6.880 | 38,750,876 |
| 2024-09-25 | 6.890 | 7.070 | 6.840 | 6.850 | 6.850 | 28,583,400 |
| 2024-09-24 | 6.890 | 6.990 | 6.780 | 6.870 | 6.870 | 32,199,800 |
| 2024-09-23 | 7.010 | 7.020 | 6.850 | 6.860 | 6.860 | 17,806,200 |
| 2024-09-20 | 7.070 | 7.070 | 6.940 | 7.020 | 7.020 | 12,714,750 |
| 2024-09-19 | 7.080 | 7.140 | 7.020 | 7.050 | 7.050 | 14,986,200 |
| 2024-09-18 | 7.000 | 7.110 | 6.990 | 7.060 | 7.060 | 14,341,000 |
| 2024-09-13 | 7.030 | 7.110 | 7.010 | 7.040 | 7.040 | 16,177,460 |
| 2024-09-12 | 6.970 | 7.170 | 6.960 | 7.060 | 7.060 | 16,271,969 |
| 2024-09-11 | 6.970 | 7.030 | 6.910 | 6.990 | 6.990 | 12,337,350 |
| 2024-09-10 | 6.980 | 7.000 | 6.870 | 6.980 | 6.980 | 16,581,043 |
| 2024-09-09 | 7.050 | 7.050 | 6.920 | 6.950 | 6.950 | 23,750,660 |
| 2024-09-06 | 7.100 | 7.200 | 7.040 | 7.040 | 7.040 | 16,232,100 |
| 2024-09-05 | 7.100 | 7.170 | 7.050 | 7.120 | 7.120 | 19,238,950 |
| 2024-09-04 | 7.140 | 7.180 | 7.030 | 7.130 | 7.130 | 20,241,700 |
| 2024-09-03 | 7.010 | 7.210 | 7.000 | 7.190 | 7.190 | 34,256,635 |
| 2024-09-02 | 6.800 | 7.050 | 6.800 | 6.990 | 6.990 | 34,858,779 |
| 2024-08-30 | 6.940 | 6.990 | 6.780 | 6.840 | 6.840 | 31,393,174 |
| 2024-08-29 | 6.790 | 6.950 | 6.760 | 6.940 | 6.940 | 29,305,927 |
| 2024-08-28 | 6.620 | 6.840 | 6.590 | 6.810 | 6.810 | 29,531,791 |
| 2024-08-27 | 6.530 | 6.610 | 6.510 | 6.600 | 6.600 | 14,888,200 |
| 2024-08-26 | 6.440 | 6.560 | 6.430 | 6.560 | 6.560 | 18,072,164 |
| 2024-08-23 | 6.390 | 6.450 | 6.370 | 6.440 | 6.440 | 11,872,851 |
| 2024-08-22 | 6.380 | 6.430 | 6.340 | 6.400 | 6.400 | 12,559,350 |
| 2024-08-21 | 6.290 | 6.420 | 6.250 | 6.370 | 6.370 | 14,618,127 |
| 2024-08-20 | 6.330 | 6.390 | 6.260 | 6.310 | 6.310 | 15,141,953 |
| 2024-08-19 | 6.300 | 6.360 | 6.270 | 6.360 | 6.360 | 8,824,800 |
| 2024-08-16 | 6.350 | 6.370 | 6.280 | 6.280 | 6.280 | 7,844,197 |
| 2024-08-15 | 6.270 | 6.390 | 6.240 | 6.360 | 6.360 | 10,416,900 |
| 2024-08-14 | 6.310 | 6.370 | 6.270 | 6.270 | 6.270 | 7,669,700 |
| 2024-08-13 | 6.230 | 6.320 | 6.200 | 6.310 | 6.310 | 9,242,636 |
| 2024-08-12 | 6.230 | 6.280 | 6.210 | 6.230 | 6.230 | 6,481,009 |
| 2024-08-09 | 6.260 | 6.320 | 6.220 | 6.220 | 6.220 | 6,247,250 |
| 2024-08-08 | 6.220 | 6.280 | 6.200 | 6.260 | 6.260 | 6,972,026 |
| 2024-08-07 | 6.230 | 6.280 | 6.180 | 6.250 | 6.250 | 9,195,297 |
| 2024-08-06 | 6.130 | 6.230 | 6.130 | 6.190 | 6.190 | 9,220,850 |
| 2024-08-05 | 6.170 | 6.250 | 6.110 | 6.110 | 6.110 | 11,915,804 |
| 2024-08-02 | 6.200 | 6.260 | 6.170 | 6.180 | 6.180 | 7,326,006 |
| 2024-08-01 | 6.250 | 6.300 | 6.200 | 6.240 | 6.240 | 9,615,495 |
| 2024-07-31 | 6.100 | 6.250 | 6.080 | 6.240 | 6.240 | 14,786,038 |
| 2024-07-30 | 6.100 | 6.120 | 6.040 | 6.100 | 6.100 | 6,993,900 |
| 2024-07-29 | 6.170 | 6.200 | 6.090 | 6.100 | 6.100 | 11,584,345 |
| 2024-07-26 | 6.040 | 6.200 | 6.040 | 6.180 | 6.180 | 12,858,566 |
| 2024-07-25 | 5.960 | 6.110 | 5.960 | 6.060 | 6.060 | 9,736,064 |
| 2024-07-24 | 5.990 | 6.060 | 5.950 | 5.980 | 5.980 | 10,283,611 |
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.