Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	1.690	1.700	1.680	1.690	1.671	54,833,174
2022-07-29	1.700	1.700	1.680	1.690	1.671	47,384,291
2022-07-28	1.700	1.710	1.690	1.690	1.671	44,804,798
2022-07-27	1.710	1.720	1.700	1.700	1.681	28,173,159
2022-07-26	1.710	1.720	1.700	1.720	1.701	46,062,999
2022-07-25	1.720	1.740	1.710	1.710	1.691	84,545,162
2022-07-22	1.710	1.730	1.700	1.720	1.701	82,643,944
2022-07-21	1.710	1.720	1.700	1.700	1.681	67,800,118
2022-07-20	1.700	1.710	1.690	1.710	1.691	64,273,756
2022-07-19	1.720	1.720	1.700	1.710	1.664	42,036,236
2022-07-18	1.680	1.720	1.680	1.720	1.674	79,668,543
2022-07-15	1.700	1.710	1.680	1.680	1.635	61,825,176
2022-07-14	1.720	1.730	1.700	1.700	1.655	51,741,680
2022-07-13	1.700	1.730	1.690	1.720	1.674	89,380,993
2022-07-12	1.690	1.710	1.680	1.700	1.655	64,333,226
2022-07-11	1.690	1.700	1.680	1.690	1.645	49,446,982
2022-07-08	1.690	1.700	1.690	1.690	1.645	27,742,621
2022-07-07	1.690	1.700	1.680	1.690	1.645	34,807,584
2022-07-06	1.700	1.710	1.680	1.690	1.645	75,865,943
2022-07-05	1.690	1.720	1.690	1.710	1.664	92,902,527
2022-07-04	1.690	1.700	1.680	1.690	1.645	40,299,188
2022-07-01	1.700	1.710	1.690	1.690	1.645	35,341,271
2022-06-30	1.710	1.720	1.700	1.700	1.655	60,976,149
2022-06-29	1.730	1.730	1.710	1.710	1.664	81,574,101
2022-06-28	1.720	1.730	1.710	1.730	1.684	60,682,256
2022-06-27	1.730	1.730	1.710	1.720	1.674	69,381,705
2022-06-24	1.720	1.730	1.710	1.720	1.674	43,528,691
2022-06-23	1.720	1.730	1.710	1.730	1.684	56,196,572
2022-06-22	1.720	1.740	1.710	1.720	1.674	83,258,341
2022-06-21	1.720	1.730	1.710	1.720	1.674	44,608,505
2022-06-20	1.720	1.730	1.710	1.720	1.674	41,905,695
2022-06-17	1.720	1.730	1.710	1.720	1.674	57,049,119
2022-06-16	1.740	1.740	1.720	1.730	1.684	80,362,952
2022-06-15	1.730	1.760	1.720	1.730	1.684	108,704,958
2022-06-14	1.710	1.730	1.700	1.730	1.684	91,791,463
2022-06-13	1.730	1.740	1.710	1.720	1.674	69,863,865
2022-06-10	1.720	1.740	1.710	1.730	1.684	67,538,139
2022-06-09	1.730	1.740	1.710	1.730	1.684	71,675,607
2022-06-08	1.750	1.750	1.720	1.740	1.694	103,617,887
2022-06-07	1.730	1.780	1.730	1.750	1.703	135,736,610
2022-06-06	1.740	1.750	1.720	1.740	1.694	68,716,566
2022-06-02	1.740	1.750	1.720	1.740	1.694	68,718,991
2022-06-01	1.720	1.770	1.720	1.750	1.703	120,046,147
2022-05-31	1.720	1.740	1.720	1.720	1.674	131,356,612
2022-05-30	1.730	1.740	1.710	1.730	1.684	68,576,446
2022-05-27	1.750	1.750	1.720	1.730	1.684	84,504,557
2022-05-26	1.750	1.770	1.730	1.750	1.703	144,794,165
2022-05-25	1.680	1.760	1.670	1.740	1.694	206,702,169
2022-05-24	1.710	1.730	1.670	1.680	1.635	93,889,973
2022-05-23	1.700	1.720	1.690	1.710	1.664	81,500,871
2022-05-20	1.680	1.700	1.670	1.700	1.655	61,703,316
2022-05-19	1.660	1.680	1.660	1.680	1.635	55,871,530
2022-05-18	1.700	1.700	1.670	1.680	1.635	55,401,176
2022-05-17	1.700	1.710	1.680	1.700	1.655	84,939,251
2022-05-16	1.700	1.720	1.690	1.700	1.655	87,154,609
2022-05-13	1.670	1.710	1.660	1.690	1.645	87,315,906
2022-05-12	1.670	1.680	1.660	1.670	1.625	52,368,647
2022-05-11	1.680	1.700	1.670	1.680	1.635	84,144,455
2022-05-10	1.660	1.690	1.650	1.680	1.635	67,337,933
2022-05-09	1.650	1.680	1.640	1.670	1.625	61,256,746

← NewerPage 18 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.