Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.630	1.640	1.620	1.630	1.630	81,417,446
2026-04-17	1.640	1.640	1.620	1.630	1.630	94,804,480
2026-04-16	1.640	1.650	1.630	1.630	1.630	89,209,979
2026-04-15	1.640	1.650	1.630	1.640	1.640	73,482,035
2026-04-14	1.640	1.650	1.630	1.640	1.640	89,291,344
2026-04-13	1.640	1.650	1.630	1.640	1.640	148,507,800
2026-04-10	1.670	1.730	1.650	1.660	1.660	198,808,622
2026-04-09	1.670	1.680	1.640	1.640	1.640	94,617,976
2026-04-08	1.650	1.680	1.640	1.670	1.670	177,368,696
2026-04-07	1.620	1.640	1.610	1.630	1.630	96,004,203
2026-04-03	1.640	1.650	1.610	1.620	1.620	119,556,918
2026-04-02	1.650	1.670	1.630	1.640	1.640	128,312,350
2026-04-01	1.660	1.680	1.640	1.650	1.650	141,752,290
2026-03-31	1.660	1.690	1.630	1.640	1.640	163,849,505
2026-03-30	1.670	1.670	1.620	1.660	1.660	186,906,626
2026-03-27	1.730	1.740	1.670	1.690	1.690	252,480,421
2026-03-26	1.760	1.780	1.740	1.750	1.750	152,159,930
2026-03-25	1.690	1.770	1.680	1.750	1.750	185,824,802
2026-03-24	1.640	1.690	1.630	1.690	1.690	179,535,802
2026-03-23	1.710	1.720	1.610	1.620	1.620	226,671,690
2026-03-20	1.740	1.760	1.710	1.730	1.730	185,937,116
2026-03-19	1.750	1.770	1.730	1.740	1.740	154,325,363
2026-03-18	1.760	1.790	1.740	1.750	1.750	172,717,372
2026-03-17	1.760	1.790	1.760	1.760	1.760	156,874,853
2026-03-16	1.780	1.800	1.750	1.760	1.760	181,893,187
2026-03-13	1.770	1.800	1.760	1.780	1.780	222,189,212
2026-03-12	1.740	1.790	1.740	1.780	1.780	288,230,650
2026-03-11	1.710	1.750	1.680	1.740	1.740	192,891,001
2026-03-10	1.720	1.730	1.700	1.710	1.710	113,097,803
2026-03-09	1.740	1.770	1.720	1.720	1.720	176,889,180
2026-03-06	1.700	1.740	1.680	1.730	1.730	179,278,690
2026-03-05	1.710	1.730	1.690	1.700	1.700	177,325,707
2026-03-04	1.730	1.740	1.690	1.710	1.710	293,347,634
2026-03-03	1.760	1.830	1.740	1.780	1.780	438,534,363
2026-03-02	1.730	1.770	1.720	1.760	1.760	253,903,645
2026-02-27	1.690	1.740	1.690	1.730	1.730	179,435,438
2026-02-26	1.710	1.720	1.680	1.690	1.690	149,658,110
2026-02-25	1.660	1.750	1.650	1.710	1.710	334,413,852
2026-02-24	1.630	1.660	1.630	1.650	1.650	115,708,631
2026-02-13	1.660	1.660	1.620	1.620	1.620	152,777,948
2026-02-12	1.660	1.680	1.640	1.660	1.660	123,769,023
2026-02-11	1.650	1.670	1.640	1.660	1.660	118,441,769
2026-02-10	1.650	1.660	1.640	1.640	1.640	50,651,130
2026-02-09	1.650	1.670	1.640	1.650	1.650	112,246,940
2026-02-06	1.630	1.660	1.620	1.630	1.630	102,555,643
2026-02-05	1.660	1.670	1.630	1.650	1.650	117,489,004
2026-02-04	1.620	1.670	1.610	1.660	1.660	168,111,869
2026-02-03	1.620	1.640	1.610	1.620	1.620	137,687,685
2026-02-02	1.680	1.680	1.610	1.610	1.610	164,345,326
2026-01-30	1.700	1.710	1.650	1.680	1.680	145,159,832
2026-01-29	1.690	1.710	1.680	1.710	1.710	150,777,191
2026-01-28	1.660	1.700	1.650	1.690	1.690	193,821,232
2026-01-27	1.680	1.680	1.630	1.650	1.650	134,021,014
2026-01-26	1.670	1.690	1.660	1.680	1.680	146,411,111
2026-01-23	1.660	1.670	1.650	1.670	1.670	105,835,813
2026-01-22	1.630	1.660	1.620	1.660	1.660	147,277,182
2026-01-21	1.630	1.640	1.620	1.630	1.630	79,658,139
2026-01-20	1.610	1.630	1.610	1.630	1.630	94,984,646
2026-01-19	1.610	1.620	1.600	1.620	1.620	90,234,926
2026-01-16	1.620	1.630	1.600	1.610	1.610	110,307,847

← NewerPage 3 of 5 · 242 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.