Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.590	1.610	1.590	1.610	1.592	45,181,095
2022-10-31	1.600	1.600	1.580	1.590	1.572	49,574,337
2022-10-28	1.610	1.620	1.590	1.590	1.572	44,233,563
2022-10-27	1.620	1.620	1.610	1.610	1.592	24,983,890
2022-10-26	1.610	1.630	1.600	1.610	1.592	43,905,292
2022-10-25	1.600	1.620	1.600	1.610	1.592	47,516,297
2022-10-24	1.620	1.630	1.600	1.600	1.582	40,987,972
2022-10-21	1.620	1.630	1.610	1.610	1.592	23,892,607
2022-10-20	1.630	1.640	1.610	1.620	1.602	61,846,869
2022-10-19	1.620	1.660	1.620	1.640	1.622	81,099,710
2022-10-18	1.640	1.640	1.620	1.630	1.612	32,397,290
2022-10-17	1.620	1.640	1.610	1.630	1.612	42,921,879
2022-10-14	1.610	1.630	1.610	1.630	1.612	39,584,596
2022-10-13	1.610	1.620	1.600	1.610	1.592	36,612,816
2022-10-12	1.610	1.620	1.590	1.620	1.602	45,274,780
2022-10-11	1.600	1.610	1.590	1.600	1.582	29,377,022
2022-10-10	1.600	1.620	1.590	1.600	1.582	46,151,840
2022-09-30	1.600	1.610	1.590	1.600	1.582	34,528,547
2022-09-29	1.620	1.630	1.590	1.610	1.592	47,534,134
2022-09-28	1.620	1.630	1.610	1.610	1.592	36,682,024
2022-09-27	1.610	1.630	1.610	1.620	1.602	37,272,335
2022-09-26	1.640	1.640	1.610	1.610	1.592	58,288,425
2022-09-23	1.640	1.650	1.630	1.640	1.622	39,566,332
2022-09-22	1.650	1.660	1.640	1.640	1.622	20,136,618
2022-09-21	1.630	1.660	1.620	1.650	1.632	67,977,632
2022-09-20	1.630	1.640	1.620	1.640	1.622	27,284,583
2022-09-19	1.640	1.650	1.620	1.630	1.612	64,821,644
2022-09-16	1.660	1.670	1.630	1.630	1.612	90,213,349
2022-09-15	1.690	1.690	1.660	1.670	1.652	81,569,643
2022-09-14	1.680	1.710	1.670	1.690	1.671	95,360,927
2022-09-13	1.690	1.700	1.680	1.690	1.671	36,742,038
2022-09-09	1.680	1.710	1.680	1.690	1.671	69,210,336
2022-09-08	1.690	1.690	1.670	1.680	1.661	34,698,828
2022-09-07	1.690	1.690	1.680	1.680	1.661	33,944,560
2022-09-06	1.690	1.700	1.680	1.700	1.681	67,650,732
2022-09-05	1.660	1.700	1.650	1.690	1.671	79,874,859
2022-09-02	1.660	1.670	1.650	1.660	1.642	42,894,934
2022-09-01	1.660	1.670	1.650	1.650	1.632	52,967,357
2022-08-31	1.680	1.690	1.650	1.670	1.652	96,527,415
2022-08-30	1.670	1.690	1.670	1.690	1.671	64,660,213
2022-08-29	1.660	1.680	1.660	1.670	1.652	46,733,185
2022-08-26	1.690	1.700	1.670	1.680	1.661	60,447,002
2022-08-25	1.660	1.710	1.660	1.700	1.681	124,537,692
2022-08-24	1.680	1.700	1.650	1.660	1.642	92,805,212
2022-08-23	1.660	1.680	1.660	1.680	1.661	55,753,879
2022-08-22	1.650	1.670	1.650	1.670	1.652	36,997,165
2022-08-19	1.660	1.660	1.650	1.650	1.632	43,410,499
2022-08-18	1.670	1.680	1.660	1.660	1.642	41,094,584
2022-08-17	1.670	1.680	1.660	1.670	1.652	46,141,720
2022-08-16	1.660	1.670	1.650	1.670	1.652	21,505,028
2022-08-15	1.660	1.670	1.650	1.660	1.642	39,518,447
2022-08-12	1.660	1.670	1.650	1.660	1.642	34,474,121
2022-08-11	1.650	1.670	1.640	1.660	1.642	62,327,553
2022-08-10	1.650	1.650	1.630	1.640	1.622	43,336,794
2022-08-09	1.650	1.660	1.640	1.650	1.632	32,463,926
2022-08-08	1.650	1.660	1.640	1.650	1.632	25,343,428
2022-08-05	1.640	1.650	1.630	1.650	1.632	45,502,793
2022-08-04	1.640	1.640	1.630	1.640	1.622	47,256,848
2022-08-03	1.640	1.660	1.630	1.630	1.612	80,736,013
2022-08-02	1.680	1.680	1.630	1.650	1.632	145,211,398

← NewerPage 17 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.