Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.480	1.490	1.470	1.480	1.480	35,175,664
2023-10-25	1.480	1.500	1.470	1.490	1.490	55,916,280
2023-10-24	1.490	1.500	1.440	1.470	1.470	100,119,969
2023-10-23	1.530	1.530	1.490	1.490	1.490	74,086,225
2023-10-20	1.530	1.540	1.520	1.520	1.520	48,863,279
2023-10-19	1.550	1.560	1.520	1.530	1.530	80,848,679
2023-10-18	1.560	1.560	1.550	1.560	1.560	28,510,933
2023-10-17	1.550	1.570	1.550	1.560	1.560	34,845,244
2023-10-16	1.560	1.560	1.550	1.560	1.560	29,486,455
2023-10-13	1.560	1.570	1.550	1.550	1.550	44,929,199
2023-10-12	1.560	1.570	1.550	1.560	1.560	32,991,809
2023-10-11	1.560	1.560	1.550	1.550	1.550	37,285,808
2023-10-10	1.560	1.570	1.550	1.550	1.550	52,830,200
2023-10-09	1.570	1.580	1.560	1.560	1.560	35,495,127
2023-09-28	1.570	1.580	1.560	1.570	1.570	38,223,037
2023-09-27	1.580	1.580	1.570	1.570	1.570	28,644,774
2023-09-26	1.570	1.580	1.560	1.570	1.570	42,145,243
2023-09-25	1.570	1.580	1.560	1.560	1.560	51,714,731
2023-09-22	1.570	1.580	1.560	1.570	1.570	63,254,402
2023-09-21	1.580	1.590	1.570	1.570	1.570	69,478,634
2023-09-20	1.600	1.600	1.580	1.590	1.590	38,245,385
2023-09-19	1.580	1.600	1.580	1.600	1.600	76,600,223
2023-09-18	1.590	1.590	1.570	1.590	1.590	37,315,801
2023-09-15	1.590	1.590	1.570	1.580	1.580	43,987,089
2023-09-14	1.570	1.590	1.570	1.590	1.590	47,350,506
2023-09-13	1.590	1.590	1.570	1.580	1.580	24,588,378
2023-09-12	1.580	1.590	1.570	1.580	1.580	41,676,754
2023-09-11	1.580	1.590	1.570	1.580	1.580	43,935,071
2023-09-08	1.570	1.580	1.570	1.570	1.570	21,547,040
2023-09-07	1.590	1.590	1.570	1.570	1.570	39,116,790
2023-09-06	1.580	1.590	1.570	1.580	1.580	42,203,226
2023-09-05	1.600	1.600	1.580	1.590	1.590	43,759,449
2023-09-04	1.590	1.610	1.580	1.600	1.600	75,343,996
2023-09-01	1.580	1.600	1.570	1.590	1.590	44,014,975
2023-08-31	1.580	1.590	1.570	1.580	1.580	38,480,150
2023-08-30	1.600	1.600	1.570	1.580	1.580	55,134,539
2023-08-29	1.580	1.600	1.580	1.600	1.600	56,129,359
2023-08-28	1.620	1.630	1.580	1.580	1.580	74,107,938
2023-08-25	1.560	1.590	1.560	1.570	1.570	60,198,191
2023-08-24	1.580	1.590	1.560	1.570	1.570	60,561,117
2023-08-23	1.600	1.610	1.580	1.590	1.590	49,866,071
2023-08-22	1.600	1.610	1.590	1.600	1.600	73,403,343
2023-08-21	1.620	1.640	1.600	1.600	1.600	70,698,468
2023-08-18	1.610	1.640	1.600	1.620	1.620	80,963,933
2023-08-17	1.610	1.620	1.600	1.610	1.610	33,907,395
2023-08-16	1.600	1.620	1.600	1.610	1.610	35,953,853
2023-08-15	1.610	1.620	1.600	1.610	1.610	57,828,802
2023-08-14	1.600	1.610	1.590	1.600	1.600	37,065,397
2023-08-11	1.630	1.630	1.600	1.600	1.600	67,542,351
2023-08-10	1.620	1.640	1.610	1.630	1.630	60,999,085
2023-08-09	1.620	1.630	1.610	1.620	1.620	40,577,086
2023-08-08	1.630	1.630	1.620	1.630	1.630	33,409,378
2023-08-07	1.640	1.640	1.620	1.630	1.630	58,315,887
2023-08-04	1.650	1.670	1.630	1.640	1.640	80,083,636
2023-08-03	1.640	1.660	1.620	1.650	1.650	94,709,029
2023-08-02	1.670	1.670	1.630	1.640	1.640	109,366,131
2023-08-01	1.650	1.680	1.640	1.670	1.670	170,466,607
2023-07-31	1.640	1.650	1.630	1.650	1.650	101,493,768
2023-07-28	1.620	1.650	1.610	1.640	1.640	106,176,657
2023-07-27	1.630	1.640	1.610	1.620	1.620	81,043,903

← NewerPage 13 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.