Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.680	1.690	1.670	1.680	1.635	41,809,611
2022-01-27	1.680	1.690	1.670	1.680	1.635	57,123,222
2022-01-26	1.670	1.690	1.670	1.680	1.635	37,555,037
2022-01-25	1.700	1.710	1.670	1.680	1.635	70,759,951
2022-01-24	1.720	1.730	1.700	1.710	1.664	59,018,463
2022-01-21	1.730	1.740	1.720	1.720	1.674	48,801,089
2022-01-20	1.730	1.740	1.720	1.730	1.684	57,788,190
2022-01-19	1.720	1.740	1.720	1.720	1.674	57,660,217
2022-01-18	1.720	1.730	1.720	1.720	1.674	41,460,691
2022-01-17	1.730	1.740	1.720	1.720	1.674	52,735,785
2022-01-14	1.760	1.760	1.730	1.740	1.694	62,523,511
2022-01-13	1.760	1.770	1.750	1.760	1.713	40,309,328
2022-01-12	1.770	1.780	1.750	1.760	1.713	59,978,098
2022-01-11	1.780	1.780	1.760	1.770	1.723	73,871,166
2022-01-10	1.780	1.790	1.770	1.780	1.733	49,449,166
2022-01-07	1.770	1.790	1.760	1.780	1.733	73,132,606
2022-01-06	1.760	1.780	1.750	1.770	1.723	86,943,628
2022-01-05	1.760	1.800	1.760	1.760	1.713	132,933,691
2022-01-04	1.730	1.770	1.730	1.770	1.723	95,204,730
2021-12-31	1.730	1.740	1.720	1.730	1.684	43,490,893
2021-12-30	1.730	1.740	1.720	1.730	1.684	54,262,632
2021-12-29	1.740	1.750	1.730	1.730	1.684	54,740,781
2021-12-28	1.740	1.750	1.730	1.730	1.684	28,621,723
2021-12-27	1.730	1.750	1.730	1.740	1.694	46,172,364
2021-12-24	1.740	1.750	1.720	1.740	1.694	67,862,393
2021-12-23	1.760	1.770	1.740	1.740	1.694	67,118,604
2021-12-22	1.790	1.800	1.760	1.770	1.723	106,060,567
2021-12-21	1.750	1.840	1.740	1.790	1.742	190,189,603
2021-12-20	1.730	1.760	1.720	1.750	1.703	109,288,173
2021-12-17	1.730	1.750	1.720	1.740	1.694	89,150,294
2021-12-16	1.720	1.730	1.710	1.730	1.684	45,863,876
2021-12-15	1.720	1.730	1.710	1.730	1.684	55,199,774
2021-12-14	1.710	1.730	1.710	1.720	1.674	47,596,840
2021-12-13	1.730	1.740	1.710	1.720	1.674	70,042,320
2021-12-10	1.720	1.740	1.700	1.730	1.684	97,221,587
2021-12-09	1.710	1.720	1.700	1.710	1.664	49,617,496
2021-12-08	1.710	1.710	1.700	1.700	1.655	45,212,680
2021-12-07	1.710	1.720	1.690	1.700	1.655	65,561,672
2021-12-06	1.720	1.740	1.700	1.700	1.655	132,601,141
2021-12-03	1.720	1.800	1.720	1.740	1.694	232,054,008
2021-12-02	1.690	1.700	1.680	1.690	1.645	65,482,124
2021-12-01	1.680	1.690	1.680	1.690	1.645	25,640,881
2021-11-30	1.680	1.690	1.670	1.680	1.635	38,226,418
2021-11-29	1.670	1.680	1.670	1.680	1.635	35,383,956
2021-11-26	1.680	1.690	1.670	1.680	1.635	40,433,840
2021-11-25	1.710	1.710	1.680	1.690	1.645	60,043,114
2021-11-24	1.700	1.710	1.690	1.700	1.655	45,355,524
2021-11-23	1.680	1.720	1.670	1.710	1.664	128,486,886
2021-11-22	1.680	1.680	1.670	1.680	1.635	36,365,037
2021-11-19	1.670	1.680	1.660	1.670	1.625	42,248,594
2021-11-18	1.670	1.680	1.670	1.670	1.625	27,492,369
2021-11-17	1.680	1.680	1.670	1.670	1.625	27,630,700
2021-11-16	1.670	1.680	1.670	1.670	1.625	36,064,563
2021-11-15	1.680	1.680	1.670	1.680	1.635	41,463,262
2021-11-12	1.680	1.680	1.670	1.680	1.635	28,773,941
2021-11-11	1.670	1.680	1.660	1.680	1.635	28,256,453
2021-11-10	1.670	1.680	1.660	1.670	1.625	38,415,312
2021-11-09	1.670	1.680	1.660	1.670	1.625	37,382,754
2021-11-08	1.670	1.680	1.660	1.670	1.625	31,766,304
2021-11-05	1.680	1.680	1.660	1.670	1.625	35,658,457

← NewerPage 20 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.