Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.450	1.470	1.420	1.430	1.430	114,278,014
2026-07-16	1.450	1.460	1.430	1.450	1.450	93,353,207
2026-07-15	1.430	1.460	1.420	1.450	1.450	120,868,412
2026-07-14	1.420	1.450	1.410	1.450	1.421	114,266,594
2026-07-13	1.410	1.430	1.410	1.420	1.392	79,702,683
2026-07-10	1.400	1.430	1.390	1.420	1.392	108,332,156
2026-07-09	1.410	1.420	1.390	1.390	1.363	66,707,881
2026-07-08	1.380	1.420	1.380	1.400	1.372	83,076,204
2026-07-07	1.430	1.440	1.380	1.390	1.390	98,291,618
2026-07-06	1.400	1.430	1.400	1.430	1.430	102,581,941
2026-07-03	1.400	1.420	1.390	1.400	1.400	92,588,590
2026-07-02	1.390	1.430	1.380	1.390	1.390	119,662,695
2026-07-01	1.380	1.420	1.360	1.400	1.400	114,692,016
2026-06-30	1.380	1.390	1.370	1.380	1.380	62,677,858
2026-06-29	1.400	1.400	1.360	1.390	1.390	112,692,965
2026-06-26	1.430	1.440	1.400	1.400	1.400	105,551,731
2026-06-25	1.470	1.480	1.420	1.430	1.430	156,720,678
2026-06-24	1.500	1.520	1.480	1.480	1.480	94,743,861
2026-06-23	1.510	1.540	1.490	1.500	1.500	106,437,357
2026-06-22	1.500	1.520	1.480	1.510	1.510	118,773,786
2026-06-18	1.520	1.530	1.500	1.500	1.500	70,363,121
2026-06-17	1.530	1.540	1.510	1.520	1.520	80,642,438
2026-06-16	1.550	1.560	1.520	1.530	1.530	97,541,041
2026-06-15	1.560	1.580	1.540	1.560	1.560	121,814,953
2026-06-12	1.510	1.550	1.500	1.550	1.550	150,721,766
2026-06-11	1.510	1.520	1.480	1.500	1.500	109,786,539
2026-06-10	1.530	1.530	1.500	1.520	1.520	121,062,766
2026-06-09	1.560	1.570	1.520	1.530	1.530	105,704,848
2026-06-08	1.590	1.590	1.550	1.560	1.560	124,709,444
2026-06-05	1.580	1.610	1.570	1.600	1.600	124,631,987
2026-06-04	1.590	1.600	1.570	1.580	1.580	83,599,878
2026-06-03	1.610	1.610	1.590	1.600	1.600	90,615,494
2026-06-02	1.620	1.620	1.600	1.610	1.610	68,823,277
2026-06-01	1.610	1.620	1.600	1.620	1.620	84,578,559
2026-05-29	1.600	1.620	1.590	1.610	1.610	103,391,574
2026-05-28	1.600	1.610	1.590	1.600	1.600	70,817,795
2026-05-27	1.610	1.630	1.590	1.600	1.600	111,053,363
2026-05-26	1.620	1.630	1.610	1.610	1.610	62,702,882
2026-05-25	1.610	1.630	1.610	1.620	1.620	91,127,619
2026-05-22	1.610	1.620	1.590	1.610	1.610	110,105,479
2026-05-21	1.610	1.640	1.600	1.600	1.600	117,996,989
2026-05-20	1.630	1.640	1.600	1.610	1.610	81,547,700
2026-05-19	1.620	1.640	1.610	1.630	1.630	88,736,348
2026-05-18	1.610	1.620	1.590	1.620	1.620	123,293,538
2026-05-15	1.630	1.640	1.600	1.610	1.610	158,777,395
2026-05-14	1.660	1.660	1.630	1.640	1.640	117,739,586
2026-05-13	1.640	1.660	1.640	1.650	1.650	85,070,419
2026-05-12	1.650	1.660	1.640	1.650	1.650	87,104,637
2026-05-11	1.670	1.680	1.640	1.650	1.650	150,677,111
2026-05-08	1.650	1.680	1.640	1.680	1.680	183,832,580
2026-05-07	1.650	1.660	1.640	1.640	1.640	95,830,971
2026-05-06	1.640	1.650	1.630	1.640	1.640	121,663,524
2026-04-30	1.660	1.670	1.630	1.640	1.640	156,924,808
2026-04-29	1.620	1.670	1.620	1.670	1.670	234,393,668
2026-04-28	1.590	1.610	1.590	1.610	1.610	85,791,329
2026-04-27	1.590	1.600	1.590	1.590	1.590	43,457,726
2026-04-24	1.610	1.610	1.590	1.590	1.590	91,733,195
2026-04-23	1.620	1.620	1.600	1.610	1.610	95,724,040
2026-04-22	1.620	1.630	1.610	1.620	1.620	53,139,280
2026-04-21	1.620	1.640	1.620	1.620	1.620	86,123,010

← NewerPage 2 of 3 · 121 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.