Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.610	1.610	1.600	1.610	1.592	32,858,996
2023-04-26	1.600	1.610	1.590	1.600	1.582	31,140,586
2023-04-25	1.600	1.610	1.590	1.600	1.582	57,281,488
2023-04-24	1.600	1.610	1.590	1.600	1.582	78,160,730
2023-04-21	1.610	1.620	1.600	1.600	1.582	68,666,531
2023-04-20	1.620	1.620	1.600	1.610	1.592	66,917,934
2023-04-19	1.610	1.620	1.610	1.610	1.592	26,626,544
2023-04-18	1.620	1.620	1.610	1.610	1.592	29,523,833
2023-04-17	1.610	1.620	1.610	1.610	1.592	30,389,335
2023-04-14	1.610	1.620	1.610	1.610	1.592	25,899,152
2023-04-13	1.610	1.620	1.600	1.610	1.592	48,791,679
2023-04-12	1.610	1.620	1.600	1.610	1.592	74,049,172
2023-04-11	1.610	1.610	1.600	1.600	1.582	36,887,546
2023-04-10	1.600	1.610	1.600	1.610	1.592	35,031,065
2023-04-07	1.600	1.610	1.600	1.610	1.592	28,171,234
2023-04-06	1.610	1.620	1.600	1.610	1.592	44,802,860
2023-04-04	1.610	1.620	1.600	1.610	1.592	59,546,019
2023-04-03	1.610	1.620	1.600	1.600	1.582	63,974,068
2023-03-31	1.600	1.610	1.600	1.600	1.582	39,776,942
2023-03-30	1.610	1.610	1.590	1.600	1.582	83,915,573
2023-03-29	1.620	1.620	1.600	1.610	1.592	63,391,031
2023-03-28	1.620	1.630	1.610	1.610	1.592	52,678,435
2023-03-27	1.630	1.630	1.620	1.620	1.602	56,083,635
2023-03-24	1.640	1.640	1.620	1.630	1.612	50,753,801
2023-03-23	1.630	1.640	1.620	1.630	1.612	64,566,134
2023-03-22	1.650	1.650	1.630	1.630	1.612	91,181,691
2023-03-21	1.640	1.660	1.640	1.650	1.632	74,696,421
2023-03-20	1.650	1.680	1.640	1.640	1.622	152,957,155
2023-03-17	1.650	1.660	1.640	1.650	1.632	122,346,736
2023-03-16	1.640	1.690	1.640	1.650	1.632	217,059,279
2023-03-15	1.630	1.660	1.620	1.640	1.622	198,199,823
2023-03-14	1.630	1.640	1.620	1.620	1.602	46,804,279
2023-03-13	1.630	1.640	1.620	1.630	1.612	59,835,992
2023-03-10	1.630	1.640	1.620	1.630	1.612	50,891,770
2023-03-09	1.630	1.640	1.620	1.630	1.612	38,553,155
2023-03-08	1.620	1.630	1.620	1.630	1.612	34,353,236
2023-03-07	1.640	1.650	1.620	1.630	1.612	111,639,825
2023-03-06	1.650	1.650	1.630	1.640	1.622	44,122,872
2023-03-03	1.640	1.650	1.630	1.640	1.622	97,623,638
2023-03-02	1.630	1.640	1.620	1.630	1.612	73,575,284
2023-03-01	1.630	1.630	1.620	1.630	1.612	24,454,089
2023-02-28	1.620	1.630	1.610	1.620	1.602	40,683,288
2023-02-27	1.620	1.620	1.610	1.610	1.592	25,916,903
2023-02-24	1.630	1.630	1.620	1.620	1.602	40,138,578
2023-02-23	1.630	1.630	1.620	1.620	1.602	24,276,326
2023-02-22	1.630	1.630	1.620	1.620	1.602	26,099,873
2023-02-21	1.630	1.640	1.620	1.630	1.612	71,457,725
2023-02-20	1.620	1.630	1.610	1.630	1.612	30,165,325
2023-02-17	1.620	1.630	1.610	1.620	1.602	40,741,791
2023-02-16	1.630	1.640	1.620	1.620	1.602	68,917,635
2023-02-15	1.630	1.630	1.620	1.620	1.602	24,078,328
2023-02-14	1.630	1.640	1.620	1.630	1.612	35,939,745
2023-02-13	1.630	1.640	1.620	1.630	1.612	52,226,938
2023-02-10	1.620	1.630	1.620	1.630	1.612	29,985,550
2023-02-09	1.630	1.630	1.620	1.620	1.602	32,875,391
2023-02-08	1.630	1.640	1.620	1.620	1.602	29,518,715
2023-02-07	1.630	1.630	1.620	1.630	1.612	29,684,405
2023-02-06	1.630	1.640	1.620	1.630	1.612	52,465,885
2023-02-03	1.640	1.640	1.620	1.630	1.612	27,027,283
2023-02-02	1.630	1.640	1.630	1.640	1.622	32,430,797

← NewerPage 15 of 21 · 1,213 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.