Liaoning Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 30,316,301 |
| 2024-04-23 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 44,090,111 |
| 2024-04-22 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 64,874,053 |
| 2024-04-19 | 1.430 | 1.460 | 1.430 | 1.440 | 1.440 | 82,759,013 |
| 2024-04-18 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 87,032,826 |
| 2024-04-17 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 82,463,916 |
| 2024-04-16 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 85,980,485 |
| 2024-04-15 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 93,918,786 |
| 2024-04-12 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 47,194,295 |
| 2024-04-11 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 54,976,827 |
| 2024-04-10 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 54,928,994 |
| 2024-04-09 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 25,122,504 |
| 2024-04-08 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 53,000,421 |
| 2024-04-03 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 31,952,967 |
| 2024-04-02 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 41,385,097 |
| 2024-04-01 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 61,816,333 |
| 2024-03-29 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 30,370,846 |
| 2024-03-28 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 42,976,790 |
| 2024-03-27 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 38,282,194 |
| 2024-03-26 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 26,827,660 |
| 2024-03-25 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 44,434,528 |
| 2024-03-22 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 70,267,461 |
| 2024-03-21 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 38,791,677 |
| 2024-03-20 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 48,544,497 |
| 2024-03-19 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 66,478,727 |
| 2024-03-18 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 50,198,317 |
| 2024-03-15 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 76,089,181 |
| 2024-03-14 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 53,627,677 |
| 2024-03-13 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 50,858,931 |
| 2024-03-12 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 32,610,842 |
| 2024-03-11 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 43,172,083 |
| 2024-03-08 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 57,239,316 |
| 2024-03-07 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 40,669,141 |
| 2024-03-06 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 48,362,047 |
| 2024-03-05 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 51,900,575 |
| 2024-03-04 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 56,346,774 |
| 2024-03-01 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 42,828,357 |
| 2024-02-29 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 80,951,461 |
| 2024-02-28 | 1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 107,731,185 |
| 2024-02-27 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 52,362,426 |
| 2024-02-26 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 77,290,917 |
| 2024-02-23 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 80,873,248 |
| 2024-02-22 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 64,217,978 |
| 2024-02-21 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 88,056,412 |
| 2024-02-20 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 68,189,992 |
| 2024-02-19 | 1.500 | 1.520 | 1.460 | 1.470 | 1.470 | 100,165,952 |
| 2024-02-08 | 1.500 | 1.550 | 1.480 | 1.490 | 1.490 | 181,418,615 |
| 2024-02-07 | 1.430 | 1.510 | 1.430 | 1.500 | 1.500 | 184,114,658 |
| 2024-02-06 | 1.340 | 1.440 | 1.340 | 1.420 | 1.420 | 120,947,052 |
| 2024-02-05 | 1.350 | 1.370 | 1.300 | 1.350 | 1.350 | 113,802,645 |
| 2024-02-02 | 1.380 | 1.410 | 1.340 | 1.360 | 1.360 | 75,938,518 |
| 2024-02-01 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 59,135,917 |
| 2024-01-31 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 65,622,614 |
| 2024-01-30 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 52,295,249 |
| 2024-01-29 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 55,365,715 |
| 2024-01-26 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 78,080,369 |
| 2024-01-25 | 1.380 | 1.420 | 1.360 | 1.420 | 1.420 | 78,477,885 |
| 2024-01-24 | 1.350 | 1.390 | 1.330 | 1.380 | 1.380 | 81,977,278 |
| 2024-01-23 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 56,647,446 |
| 2024-01-22 | 1.390 | 1.390 | 1.320 | 1.330 | 1.330 | 74,929,629 |
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.