Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	1.620	1.630	1.610	1.620	1.620	96,866,969
2026-01-14	1.630	1.660	1.610	1.620	1.620	148,541,067
2026-01-13	1.650	1.660	1.630	1.640	1.640	141,493,524
2026-01-12	1.630	1.650	1.620	1.640	1.640	119,167,059
2026-01-09	1.620	1.640	1.610	1.630	1.630	98,034,346
2026-01-08	1.630	1.630	1.610	1.620	1.620	61,241,298
2026-01-07	1.640	1.640	1.620	1.620	1.620	92,090,994
2026-01-06	1.610	1.640	1.600	1.640	1.640	126,184,151
2026-01-05	1.610	1.620	1.590	1.610	1.610	86,887,637
2025-12-31	1.590	1.610	1.580	1.600	1.600	78,089,874
2025-12-30	1.610	1.610	1.580	1.590	1.590	89,182,984
2025-12-29	1.610	1.630	1.600	1.600	1.600	78,329,856
2025-12-26	1.620	1.630	1.610	1.610	1.610	59,230,468
2025-12-25	1.620	1.630	1.600	1.620	1.620	80,918,677
2025-12-24	1.610	1.620	1.600	1.610	1.610	66,717,743
2025-12-23	1.630	1.630	1.600	1.610	1.610	77,839,993
2025-12-22	1.620	1.640	1.610	1.630	1.630	107,478,083
2025-12-19	1.590	1.630	1.590	1.620	1.620	99,735,101
2025-12-18	1.590	1.610	1.590	1.600	1.600	59,122,286
2025-12-17	1.590	1.610	1.560	1.600	1.600	109,519,115
2025-12-16	1.610	1.610	1.580	1.580	1.580	96,577,449
2025-12-15	1.590	1.620	1.590	1.610	1.610	97,063,290
2025-12-12	1.590	1.600	1.580	1.600	1.600	81,415,553
2025-12-11	1.600	1.610	1.580	1.580	1.580	89,621,996
2025-12-10	1.580	1.610	1.580	1.600	1.600	117,687,466
2025-12-09	1.620	1.630	1.590	1.590	1.590	110,740,094
2025-12-08	1.630	1.640	1.620	1.620	1.620	64,858,644
2025-12-05	1.620	1.640	1.610	1.630	1.630	104,959,945
2025-12-04	1.630	1.640	1.610	1.620	1.620	92,507,940
2025-12-03	1.640	1.650	1.620	1.630	1.630	125,376,121
2025-12-02	1.640	1.640	1.620	1.630	1.630	83,375,058
2025-12-01	1.620	1.640	1.620	1.630	1.630	87,107,663
2025-11-28	1.610	1.630	1.600	1.620	1.620	86,233,656
2025-11-27	1.630	1.630	1.610	1.610	1.610	69,050,899
2025-11-26	1.610	1.640	1.610	1.620	1.620	107,042,249
2025-11-25	1.620	1.630	1.610	1.610	1.610	92,416,426
2025-11-24	1.640	1.650	1.610	1.620	1.620	116,721,269
2025-11-21	1.670	1.680	1.630	1.630	1.630	161,270,678
2025-11-20	1.700	1.700	1.680	1.680	1.680	100,792,261
2025-11-19	1.690	1.710	1.680	1.690	1.690	84,559,484
2025-11-18	1.760	1.760	1.690	1.700	1.700	204,762,854
2025-11-17	1.760	1.770	1.740	1.760	1.760	139,641,547
2025-11-14	1.710	1.780	1.710	1.750	1.750	252,421,094
2025-11-13	1.700	1.730	1.690	1.720	1.720	137,791,778
2025-11-12	1.720	1.720	1.690	1.700	1.700	111,744,908
2025-11-11	1.710	1.730	1.700	1.720	1.720	128,563,005
2025-11-10	1.700	1.720	1.680	1.710	1.710	132,299,756
2025-11-07	1.690	1.700	1.680	1.690	1.690	92,772,918
2025-11-06	1.700	1.700	1.680	1.690	1.690	121,197,053
2025-11-05	1.670	1.710	1.660	1.700	1.700	150,355,063
2025-11-04	1.690	1.710	1.670	1.680	1.680	169,033,075
2025-11-03	1.710	1.720	1.680	1.690	1.690	219,621,183
2025-10-31	1.780	1.800	1.710	1.710	1.710	336,215,801
2025-10-30	1.800	1.820	1.780	1.790	1.790	191,378,202
2025-10-29	1.780	1.820	1.770	1.800	1.800	169,094,677
2025-10-28	1.790	1.810	1.780	1.790	1.790	116,895,499
2025-10-27	1.780	1.800	1.770	1.780	1.780	110,632,661
2025-10-24	1.800	1.820	1.770	1.780	1.780	148,404,237
2025-10-23	1.790	1.820	1.780	1.810	1.810	164,192,431
2025-10-22	1.800	1.810	1.780	1.800	1.800	101,828,808

← NewerPage 4 of 21 · 1,215 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.