Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	1.610	1.640	1.600	1.640	1.640	117,087,500
2023-07-25	1.610	1.620	1.600	1.610	1.610	67,714,668
2023-07-24	1.590	1.630	1.590	1.610	1.610	159,334,354
2023-07-21	1.560	1.600	1.550	1.590	1.590	135,828,051
2023-07-20	1.550	1.570	1.550	1.570	1.570	79,785,466
2023-07-19	1.550	1.560	1.540	1.560	1.560	25,199,055
2023-07-18	1.550	1.560	1.540	1.550	1.550	26,545,944
2023-07-17	1.550	1.560	1.540	1.550	1.550	28,972,569
2023-07-14	1.560	1.560	1.550	1.550	1.550	17,811,801
2023-07-13	1.550	1.560	1.540	1.550	1.550	23,543,325
2023-07-12	1.560	1.560	1.540	1.550	1.550	27,040,792
2023-07-11	1.550	1.560	1.550	1.560	1.560	12,655,223
2023-07-10	1.550	1.560	1.550	1.550	1.550	21,631,281
2023-07-07	1.550	1.560	1.550	1.550	1.550	25,135,977
2023-07-06	1.550	1.560	1.550	1.550	1.550	26,795,733
2023-07-05	1.560	1.560	1.550	1.550	1.550	29,293,171
2023-07-04	1.570	1.580	1.560	1.570	1.553	42,854,413
2023-07-03	1.570	1.580	1.560	1.570	1.553	42,205,609
2023-06-30	1.550	1.580	1.550	1.560	1.543	77,381,520
2023-06-29	1.550	1.560	1.550	1.550	1.533	22,449,423
2023-06-28	1.560	1.560	1.540	1.550	1.533	38,077,561
2023-06-27	1.550	1.560	1.540	1.550	1.533	37,133,720
2023-06-26	1.570	1.570	1.540	1.550	1.533	78,602,907
2023-06-21	1.570	1.570	1.560	1.570	1.553	27,635,127
2023-06-20	1.580	1.580	1.560	1.570	1.553	47,538,979
2023-06-19	1.580	1.590	1.570	1.570	1.553	40,770,278
2023-06-16	1.580	1.590	1.570	1.580	1.563	39,997,486
2023-06-15	1.570	1.580	1.570	1.580	1.563	37,227,476
2023-06-14	1.580	1.580	1.570	1.580	1.563	25,106,109
2023-06-13	1.580	1.590	1.570	1.580	1.563	36,879,638
2023-06-12	1.580	1.590	1.570	1.580	1.563	30,023,964
2023-06-09	1.580	1.590	1.570	1.580	1.563	39,077,925
2023-06-08	1.580	1.590	1.570	1.580	1.563	43,486,704
2023-06-07	1.570	1.580	1.560	1.570	1.553	30,279,138
2023-06-06	1.580	1.590	1.560	1.570	1.553	56,684,046
2023-06-05	1.590	1.600	1.580	1.580	1.563	51,063,898
2023-06-02	1.580	1.600	1.580	1.590	1.572	88,765,258
2023-06-01	1.570	1.580	1.560	1.570	1.553	27,944,210
2023-05-31	1.570	1.580	1.560	1.570	1.553	51,996,202
2023-05-30	1.580	1.580	1.560	1.580	1.563	82,317,472
2023-05-29	1.590	1.590	1.570	1.570	1.553	49,891,672
2023-05-26	1.570	1.590	1.570	1.590	1.572	48,062,139
2023-05-25	1.590	1.590	1.570	1.580	1.563	124,871,109
2023-05-24	1.600	1.600	1.580	1.590	1.572	136,197,887
2023-05-23	1.610	1.610	1.600	1.600	1.582	83,561,310
2023-05-22	1.620	1.620	1.600	1.610	1.592	76,753,182
2023-05-19	1.620	1.620	1.610	1.610	1.592	72,636,786
2023-05-18	1.630	1.640	1.610	1.620	1.602	117,997,195
2023-05-17	1.630	1.640	1.610	1.630	1.612	99,807,255
2023-05-16	1.650	1.660	1.620	1.630	1.612	110,856,510
2023-05-15	1.650	1.660	1.630	1.650	1.632	143,541,503
2023-05-12	1.660	1.660	1.640	1.640	1.622	95,283,035
2023-05-11	1.650	1.670	1.650	1.650	1.632	106,110,307
2023-05-10	1.660	1.680	1.640	1.650	1.632	172,074,669
2023-05-09	1.690	1.710	1.660	1.670	1.652	303,548,568
2023-05-08	1.650	1.700	1.640	1.680	1.661	250,447,178
2023-05-05	1.650	1.670	1.630	1.650	1.632	159,499,383
2023-05-04	1.620	1.680	1.610	1.660	1.642	234,779,586
2023-04-28	1.610	1.630	1.600	1.620	1.602	107,968,776
2023-04-27	1.610	1.610	1.600	1.610	1.592	32,858,996

← NewerPage 14 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.