Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.660	1.660	1.640	1.650	1.606	67,127,121
2022-05-05	1.670	1.690	1.650	1.680	1.635	75,089,878
2022-04-29	1.660	1.680	1.640	1.670	1.625	79,207,081
2022-04-28	1.640	1.660	1.630	1.650	1.606	84,662,454
2022-04-27	1.620	1.660	1.590	1.650	1.606	110,115,813
2022-04-26	1.670	1.680	1.620	1.640	1.596	115,496,000
2022-04-25	1.700	1.710	1.660	1.670	1.625	150,533,834
2022-04-22	1.700	1.730	1.690	1.710	1.664	84,945,053
2022-04-21	1.720	1.740	1.700	1.700	1.655	95,662,286
2022-04-20	1.760	1.780	1.720	1.730	1.684	95,815,208
2022-04-19	1.740	1.770	1.740	1.770	1.723	89,219,446
2022-04-18	1.760	1.760	1.740	1.750	1.703	62,497,819
2022-04-15	1.780	1.790	1.750	1.760	1.713	102,657,603
2022-04-14	1.790	1.810	1.780	1.790	1.742	118,353,118
2022-04-13	1.800	1.830	1.780	1.800	1.752	193,155,548
2022-04-12	1.750	1.840	1.730	1.820	1.771	243,939,325
2022-04-11	1.780	1.800	1.740	1.750	1.703	129,703,698
2022-04-08	1.770	1.780	1.740	1.770	1.723	114,913,028
2022-04-07	1.790	1.800	1.750	1.760	1.713	157,808,532
2022-04-06	1.770	1.810	1.760	1.790	1.742	190,025,368
2022-04-01	1.720	1.790	1.710	1.780	1.733	245,724,309
2022-03-31	1.720	1.740	1.710	1.720	1.674	101,446,745
2022-03-30	1.720	1.730	1.710	1.720	1.674	67,137,424
2022-03-29	1.710	1.730	1.700	1.710	1.664	75,324,487
2022-03-28	1.710	1.720	1.690	1.710	1.664	89,210,251
2022-03-25	1.720	1.730	1.700	1.710	1.664	83,232,437
2022-03-24	1.720	1.730	1.710	1.720	1.674	82,840,959
2022-03-23	1.730	1.740	1.710	1.720	1.674	86,809,101
2022-03-22	1.710	1.740	1.700	1.740	1.694	137,250,778
2022-03-21	1.730	1.730	1.710	1.720	1.674	84,336,412
2022-03-18	1.710	1.740	1.700	1.730	1.684	129,869,588
2022-03-17	1.730	1.740	1.710	1.720	1.674	136,001,344
2022-03-16	1.690	1.720	1.670	1.720	1.674	146,810,922
2022-03-15	1.720	1.730	1.670	1.680	1.635	199,716,566
2022-03-14	1.740	1.780	1.720	1.730	1.684	170,445,453
2022-03-11	1.720	1.810	1.700	1.780	1.733	254,061,456
2022-03-10	1.760	1.780	1.730	1.740	1.694	187,865,911
2022-03-09	1.770	1.780	1.680	1.740	1.694	260,086,126
2022-03-08	1.820	1.850	1.760	1.760	1.713	302,355,069
2022-03-07	1.890	1.910	1.820	1.850	1.801	426,114,932
2022-03-04	2.160	2.160	1.940	1.940	1.888	772,656,562
2022-03-03	1.870	2.060	1.850	2.060	2.005	681,984,310
2022-03-02	1.770	1.890	1.760	1.870	1.820	397,455,192
2022-03-01	1.760	1.800	1.750	1.770	1.723	190,229,294
2022-02-28	1.830	1.920	1.770	1.770	1.723	280,417,346
2022-02-25	1.730	1.780	1.730	1.760	1.713	201,062,458
2022-02-24	1.740	1.740	1.690	1.710	1.664	91,438,285
2022-02-23	1.740	1.740	1.730	1.740	1.694	34,258,319
2022-02-22	1.740	1.750	1.730	1.740	1.694	37,840,247
2022-02-21	1.740	1.750	1.730	1.750	1.703	44,802,442
2022-02-18	1.720	1.750	1.720	1.750	1.703	51,136,746
2022-02-17	1.740	1.740	1.720	1.730	1.684	38,874,593
2022-02-16	1.730	1.740	1.720	1.740	1.694	36,794,189
2022-02-15	1.730	1.740	1.720	1.720	1.674	40,156,790
2022-02-14	1.740	1.750	1.720	1.730	1.684	62,263,870
2022-02-11	1.750	1.760	1.740	1.750	1.703	50,499,171
2022-02-10	1.750	1.760	1.740	1.750	1.703	72,547,042
2022-02-09	1.740	1.760	1.740	1.750	1.703	73,635,843
2022-02-08	1.710	1.750	1.700	1.740	1.694	96,628,650
2022-02-07	1.690	1.720	1.690	1.710	1.664	64,699,864

← NewerPage 19 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.