Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	1.250	1.260	1.240	1.250	1.250	29,877,831
2024-07-22	1.250	1.260	1.250	1.260	1.260	18,056,247
2024-07-19	1.250	1.260	1.240	1.260	1.260	35,147,220
2024-07-18	1.250	1.260	1.240	1.260	1.260	35,402,187
2024-07-17	1.250	1.270	1.240	1.250	1.250	41,416,722
2024-07-16	1.260	1.270	1.250	1.270	1.270	19,096,652
2024-07-15	1.260	1.270	1.260	1.260	1.260	20,617,492
2024-07-12	1.270	1.280	1.260	1.270	1.270	23,859,872
2024-07-11	1.270	1.290	1.260	1.280	1.280	51,342,427
2024-07-10	1.250	1.270	1.250	1.260	1.260	33,552,721
2024-07-09	1.230	1.260	1.230	1.260	1.260	42,429,229
2024-07-08	1.260	1.260	1.230	1.230	1.230	47,902,527
2024-07-05	1.270	1.270	1.270	1.270	1.270	0
2024-07-04	1.280	1.300	1.260	1.270	1.270	92,296,042
2024-07-03	1.260	1.290	1.250	1.260	1.260	52,880,979
2024-07-02	1.250	1.270	1.240	1.260	1.260	52,126,346
2024-07-01	1.240	1.260	1.230	1.260	1.260	42,560,860
2024-06-28	1.230	1.250	1.220	1.230	1.230	54,290,162
2024-06-27	1.240	1.250	1.230	1.230	1.230	37,170,950
2024-06-26	1.240	1.260	1.220	1.250	1.250	52,428,595
2024-06-25	1.230	1.250	1.220	1.240	1.240	50,034,587
2024-06-24	1.280	1.290	1.230	1.230	1.230	92,552,109
2024-06-21	1.300	1.300	1.280	1.290	1.290	51,034,077
2024-06-20	1.320	1.320	1.300	1.300	1.300	47,627,369
2024-06-19	1.320	1.330	1.310	1.320	1.320	30,206,099
2024-06-18	1.320	1.330	1.310	1.330	1.330	36,688,182
2024-06-17	1.320	1.330	1.310	1.310	1.310	32,671,845
2024-06-14	1.300	1.330	1.300	1.320	1.320	56,813,729
2024-06-13	1.330	1.330	1.300	1.300	1.300	45,248,572
2024-06-12	1.320	1.330	1.310	1.320	1.320	29,412,163
2024-06-11	1.330	1.330	1.310	1.320	1.320	41,009,366
2024-06-07	1.310	1.330	1.300	1.330	1.330	52,762,556
2024-06-06	1.320	1.330	1.300	1.300	1.300	73,359,915
2024-06-05	1.330	1.340	1.320	1.320	1.320	46,808,346
2024-06-04	1.320	1.340	1.310	1.330	1.330	84,996,980
2024-06-03	1.380	1.390	1.320	1.330	1.330	161,696,957
2024-05-31	1.400	1.400	1.380	1.390	1.390	35,776,913
2024-05-30	1.390	1.400	1.390	1.390	1.390	27,321,939
2024-05-29	1.400	1.410	1.390	1.390	1.390	32,265,184
2024-05-28	1.420	1.420	1.400	1.400	1.400	44,533,381
2024-05-27	1.410	1.420	1.400	1.420	1.420	35,074,150
2024-05-24	1.400	1.420	1.400	1.410	1.410	51,038,644
2024-05-23	1.440	1.440	1.400	1.410	1.410	103,581,649
2024-05-22	1.440	1.450	1.440	1.440	1.440	29,871,712
2024-05-21	1.460	1.460	1.440	1.450	1.450	62,097,754
2024-05-20	1.460	1.470	1.450	1.460	1.460	77,445,517
2024-05-17	1.450	1.460	1.440	1.460	1.460	51,406,865
2024-05-16	1.450	1.460	1.440	1.450	1.450	53,206,156
2024-05-15	1.470	1.470	1.450	1.460	1.460	30,082,796
2024-05-14	1.470	1.480	1.460	1.470	1.470	45,529,372
2024-05-13	1.460	1.490	1.450	1.470	1.470	94,026,707
2024-05-10	1.470	1.470	1.450	1.460	1.460	55,266,125
2024-05-09	1.450	1.470	1.440	1.470	1.470	96,710,074
2024-05-08	1.430	1.470	1.430	1.450	1.450	108,548,476
2024-05-07	1.440	1.450	1.430	1.430	1.430	38,880,602
2024-05-06	1.450	1.460	1.440	1.450	1.450	80,636,939
2024-04-30	1.450	1.450	1.430	1.440	1.440	47,850,736
2024-04-29	1.430	1.450	1.420	1.440	1.440	74,990,147
2024-04-26	1.410	1.430	1.410	1.430	1.430	62,180,698
2024-04-25	1.410	1.420	1.410	1.410	1.410	22,972,077

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0174 CNY
2022-07-20	0.0270 CNY
2021-07-07	0.0300 CNY
2020-07-23	0.0210 CNY
2019-07-23	0.0190 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.