Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	1.390	1.400	1.380	1.390	1.390	35,178,889
2024-01-18	1.420	1.430	1.370	1.400	1.400	87,175,197
2024-01-17	1.440	1.450	1.420	1.420	1.420	34,470,282
2024-01-16	1.440	1.450	1.430	1.440	1.440	36,515,687
2024-01-15	1.440	1.450	1.440	1.450	1.450	19,845,410
2024-01-12	1.430	1.450	1.430	1.440	1.440	31,514,077
2024-01-11	1.420	1.450	1.420	1.440	1.440	39,837,586
2024-01-10	1.430	1.440	1.420	1.420	1.420	28,340,874
2024-01-09	1.420	1.440	1.420	1.430	1.430	38,289,298
2024-01-08	1.440	1.450	1.420	1.420	1.420	56,020,617
2024-01-05	1.450	1.460	1.440	1.440	1.440	31,224,294
2024-01-04	1.450	1.460	1.440	1.460	1.460	32,673,622
2024-01-03	1.450	1.460	1.440	1.460	1.460	18,362,817
2024-01-02	1.450	1.460	1.440	1.450	1.450	33,517,315
2023-12-29	1.450	1.450	1.440	1.450	1.450	17,263,677
2023-12-28	1.430	1.460	1.420	1.440	1.440	48,061,412
2023-12-27	1.440	1.450	1.420	1.430	1.430	45,786,192
2023-12-26	1.450	1.460	1.440	1.440	1.440	25,030,127
2023-12-25	1.460	1.460	1.450	1.450	1.450	18,920,568
2023-12-22	1.460	1.470	1.450	1.460	1.460	45,432,103
2023-12-21	1.470	1.480	1.440	1.460	1.460	58,254,534
2023-12-20	1.480	1.490	1.470	1.470	1.470	25,072,808
2023-12-19	1.480	1.490	1.470	1.480	1.480	33,647,179
2023-12-18	1.480	1.490	1.480	1.480	1.480	30,060,941
2023-12-15	1.490	1.490	1.480	1.480	1.480	28,554,911
2023-12-14	1.500	1.500	1.480	1.480	1.480	25,132,360
2023-12-13	1.490	1.500	1.490	1.490	1.490	22,656,668
2023-12-12	1.490	1.500	1.480	1.500	1.500	26,501,896
2023-12-11	1.490	1.500	1.470	1.490	1.490	50,012,190
2023-12-08	1.490	1.500	1.480	1.490	1.490	27,997,845
2023-12-07	1.490	1.500	1.480	1.490	1.490	37,018,232
2023-12-06	1.490	1.500	1.480	1.490	1.490	29,935,487
2023-12-05	1.500	1.510	1.490	1.490	1.490	36,992,097
2023-12-04	1.510	1.510	1.500	1.500	1.500	32,196,016
2023-12-01	1.510	1.510	1.500	1.500	1.500	19,407,351
2023-11-30	1.510	1.510	1.500	1.500	1.500	23,678,047
2023-11-29	1.510	1.520	1.500	1.500	1.500	25,939,423
2023-11-28	1.500	1.520	1.500	1.510	1.510	52,402,277
2023-11-27	1.500	1.510	1.500	1.510	1.510	30,368,765
2023-11-24	1.510	1.510	1.500	1.510	1.510	30,612,678
2023-11-23	1.500	1.510	1.490	1.500	1.500	34,187,145
2023-11-22	1.510	1.510	1.500	1.500	1.500	20,562,505
2023-11-21	1.510	1.520	1.500	1.510	1.510	52,074,299
2023-11-20	1.500	1.510	1.490	1.500	1.500	35,506,916
2023-11-17	1.500	1.500	1.490	1.490	1.490	16,883,098
2023-11-16	1.510	1.510	1.490	1.500	1.500	29,427,742
2023-11-15	1.510	1.510	1.500	1.500	1.500	20,983,838
2023-11-14	1.490	1.510	1.490	1.500	1.500	35,957,843
2023-11-13	1.490	1.500	1.480	1.500	1.500	31,725,473
2023-11-10	1.490	1.500	1.490	1.490	1.490	27,997,095
2023-11-09	1.500	1.510	1.490	1.500	1.500	25,716,826
2023-11-08	1.510	1.510	1.500	1.500	1.500	33,406,684
2023-11-07	1.510	1.520	1.510	1.510	1.510	18,545,663
2023-11-06	1.510	1.520	1.500	1.510	1.510	45,702,229
2023-11-03	1.510	1.520	1.500	1.510	1.510	23,119,927
2023-11-02	1.510	1.520	1.500	1.510	1.510	29,640,801
2023-11-01	1.510	1.520	1.500	1.510	1.510	24,685,851
2023-10-31	1.530	1.530	1.500	1.510	1.510	41,822,384
2023-10-30	1.510	1.530	1.500	1.520	1.520	55,689,497
2023-10-27	1.490	1.510	1.480	1.510	1.510	46,743,175

← NewerPage 12 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.