Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.630	1.640	1.620	1.640	1.622	52,099,415
2023-01-31	1.630	1.630	1.620	1.630	1.612	32,811,760
2023-01-30	1.630	1.640	1.620	1.620	1.602	58,426,085
2023-01-20	1.610	1.630	1.610	1.630	1.612	56,536,721
2023-01-19	1.620	1.620	1.600	1.610	1.592	22,324,486
2023-01-18	1.600	1.620	1.600	1.610	1.592	37,838,711
2023-01-17	1.610	1.610	1.600	1.600	1.582	22,512,606
2023-01-16	1.600	1.620	1.600	1.610	1.592	53,738,132
2023-01-13	1.600	1.610	1.590	1.600	1.582	29,780,971
2023-01-12	1.600	1.610	1.590	1.600	1.582	47,760,346
2023-01-11	1.600	1.610	1.600	1.600	1.582	23,079,705
2023-01-10	1.620	1.620	1.600	1.600	1.582	41,483,921
2023-01-09	1.620	1.620	1.610	1.620	1.602	26,866,426
2023-01-06	1.620	1.620	1.610	1.620	1.602	22,322,029
2023-01-05	1.620	1.630	1.610	1.620	1.602	48,020,066
2023-01-04	1.620	1.630	1.610	1.610	1.592	43,269,649
2023-01-03	1.620	1.630	1.610	1.620	1.602	53,093,306
2022-12-30	1.600	1.630	1.600	1.620	1.602	86,985,906
2022-12-29	1.600	1.610	1.590	1.600	1.582	51,286,125
2022-12-28	1.620	1.630	1.600	1.600	1.582	46,010,809
2022-12-27	1.600	1.630	1.600	1.620	1.602	81,041,723
2022-12-26	1.600	1.610	1.590	1.600	1.582	28,128,904
2022-12-23	1.600	1.610	1.590	1.600	1.582	37,690,974
2022-12-22	1.610	1.620	1.600	1.600	1.582	53,273,057
2022-12-21	1.600	1.620	1.600	1.600	1.582	41,570,915
2022-12-20	1.610	1.620	1.600	1.610	1.592	44,976,313
2022-12-19	1.620	1.630	1.610	1.610	1.592	65,239,088
2022-12-16	1.620	1.630	1.610	1.630	1.612	77,041,847
2022-12-15	1.640	1.640	1.620	1.630	1.612	43,609,260
2022-12-14	1.650	1.650	1.630	1.630	1.612	31,138,571
2022-12-13	1.630	1.650	1.630	1.640	1.622	74,372,086
2022-12-12	1.660	1.660	1.630	1.630	1.612	82,776,510
2022-12-09	1.670	1.670	1.640	1.660	1.642	104,734,453
2022-12-08	1.660	1.690	1.650	1.660	1.642	129,932,478
2022-12-07	1.660	1.670	1.650	1.650	1.632	74,375,318
2022-12-06	1.670	1.670	1.650	1.660	1.642	83,222,420
2022-12-05	1.640	1.680	1.640	1.680	1.661	165,940,006
2022-12-02	1.640	1.650	1.640	1.640	1.622	35,577,035
2022-12-01	1.650	1.660	1.640	1.640	1.622	68,137,044
2022-11-30	1.650	1.660	1.640	1.640	1.622	100,911,755
2022-11-29	1.640	1.660	1.630	1.650	1.632	78,858,749
2022-11-28	1.640	1.650	1.620	1.640	1.622	82,585,881
2022-11-25	1.640	1.660	1.630	1.650	1.632	68,260,286
2022-11-24	1.650	1.650	1.630	1.640	1.622	48,970,262
2022-11-23	1.640	1.660	1.630	1.640	1.622	121,101,572
2022-11-22	1.630	1.660	1.620	1.640	1.622	93,189,167
2022-11-21	1.630	1.640	1.620	1.630	1.612	36,431,947
2022-11-18	1.640	1.640	1.620	1.630	1.612	51,361,019
2022-11-17	1.630	1.640	1.620	1.640	1.622	28,284,263
2022-11-16	1.640	1.640	1.620	1.630	1.612	37,515,154
2022-11-15	1.630	1.640	1.620	1.640	1.622	41,777,636
2022-11-14	1.630	1.640	1.620	1.630	1.612	45,093,471
2022-11-11	1.630	1.640	1.620	1.630	1.612	64,561,272
2022-11-10	1.620	1.630	1.610	1.620	1.602	24,070,948
2022-11-09	1.620	1.630	1.610	1.620	1.602	33,763,593
2022-11-08	1.630	1.630	1.610	1.620	1.602	25,245,931
2022-11-07	1.620	1.630	1.610	1.620	1.602	42,994,039
2022-11-04	1.610	1.630	1.600	1.620	1.602	51,480,318
2022-11-03	1.610	1.610	1.600	1.610	1.592	21,068,857
2022-11-02	1.600	1.620	1.600	1.610	1.592	44,368,235

← NewerPage 16 of 21 · 1,216 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.