Liaoning Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 155,509,315 |
| 2025-10-20 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 112,066,424 |
| 2025-10-17 | 1.780 | 1.800 | 1.740 | 1.750 | 1.750 | 134,996,279 |
| 2025-10-16 | 1.790 | 1.810 | 1.760 | 1.780 | 1.780 | 137,260,711 |
| 2025-10-15 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 136,660,365 |
| 2025-10-14 | 1.780 | 1.840 | 1.770 | 1.790 | 1.790 | 202,285,199 |
| 2025-10-13 | 1.750 | 1.780 | 1.730 | 1.770 | 1.770 | 131,384,175 |
| 2025-10-10 | 1.770 | 1.820 | 1.760 | 1.780 | 1.780 | 150,845,174 |
| 2025-10-09 | 1.750 | 1.800 | 1.740 | 1.770 | 1.770 | 145,564,915 |
| 2025-09-30 | 1.730 | 1.760 | 1.730 | 1.740 | 1.740 | 101,519,884 |
| 2025-09-29 | 1.730 | 1.760 | 1.690 | 1.740 | 1.740 | 146,248,952 |
| 2025-09-26 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 130,564,528 |
| 2025-09-25 | 1.780 | 1.780 | 1.720 | 1.730 | 1.730 | 177,975,910 |
| 2025-09-24 | 1.760 | 1.800 | 1.740 | 1.780 | 1.780 | 170,420,093 |
| 2025-09-23 | 1.770 | 1.800 | 1.740 | 1.780 | 1.780 | 216,443,626 |
| 2025-09-22 | 1.800 | 1.810 | 1.750 | 1.770 | 1.770 | 201,851,428 |
| 2025-09-19 | 1.870 | 1.900 | 1.790 | 1.810 | 1.810 | 283,479,461 |
| 2025-09-18 | 1.820 | 1.940 | 1.810 | 1.870 | 1.870 | 450,888,475 |
| 2025-09-17 | 1.840 | 1.850 | 1.790 | 1.820 | 1.820 | 261,989,132 |
| 2025-09-16 | 1.770 | 1.840 | 1.760 | 1.840 | 1.840 | 342,234,613 |
| 2025-09-15 | 1.770 | 1.830 | 1.740 | 1.770 | 1.770 | 241,475,370 |
| 2025-09-12 | 1.720 | 1.770 | 1.710 | 1.770 | 1.770 | 218,961,849 |
| 2025-09-11 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 100,028,723 |
| 2025-09-10 | 1.680 | 1.720 | 1.670 | 1.710 | 1.710 | 151,661,160 |
| 2025-09-09 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 115,061,965 |
| 2025-09-08 | 1.660 | 1.700 | 1.650 | 1.690 | 1.690 | 157,796,482 |
| 2025-09-05 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 92,479,616 |
| 2025-09-04 | 1.650 | 1.660 | 1.630 | 1.640 | 1.640 | 106,016,888 |
| 2025-09-03 | 1.670 | 1.680 | 1.630 | 1.660 | 1.660 | 149,729,716 |
| 2025-09-02 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 153,620,361 |
| 2025-09-01 | 1.660 | 1.670 | 1.630 | 1.670 | 1.670 | 166,762,163 |
| 2025-08-29 | 1.650 | 1.710 | 1.640 | 1.660 | 1.660 | 201,820,124 |
| 2025-08-28 | 1.610 | 1.650 | 1.610 | 1.640 | 1.640 | 160,763,542 |
| 2025-08-27 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 137,272,264 |
| 2025-08-26 | 1.660 | 1.680 | 1.640 | 1.640 | 1.640 | 236,206,940 |
| 2025-08-25 | 1.630 | 1.670 | 1.630 | 1.660 | 1.660 | 158,869,501 |
| 2025-08-22 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 124,084,339 |
| 2025-08-21 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 152,541,234 |
| 2025-08-20 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 93,729,973 |
| 2025-08-19 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 67,510,772 |
| 2025-08-18 | 1.600 | 1.630 | 1.600 | 1.610 | 1.610 | 108,189,097 |
| 2025-08-15 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 82,857,506 |
| 2025-08-14 | 1.620 | 1.630 | 1.580 | 1.590 | 1.590 | 127,334,187 |
| 2025-08-13 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 112,317,968 |
| 2025-08-12 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 77,703,710 |
| 2025-08-11 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 68,234,361 |
| 2025-08-08 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 97,958,027 |
| 2025-08-07 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 150,543,422 |
| 2025-08-06 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 116,018,164 |
| 2025-08-05 | 1.610 | 1.640 | 1.570 | 1.580 | 1.580 | 197,436,618 |
| 2025-08-04 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 40,281,984 |
| 2025-08-01 | 1.530 | 1.550 | 1.520 | 1.530 | 1.530 | 60,062,912 |
| 2025-07-31 | 1.550 | 1.560 | 1.520 | 1.530 | 1.530 | 108,222,369 |
| 2025-07-30 | 1.560 | 1.580 | 1.550 | 1.550 | 1.550 | 104,691,229 |
| 2025-07-29 | 1.560 | 1.570 | 1.540 | 1.560 | 1.560 | 87,255,768 |
| 2025-07-28 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 107,601,737 |
| 2025-07-25 | 1.610 | 1.610 | 1.570 | 1.580 | 1.580 | 128,835,908 |
| 2025-07-24 | 1.570 | 1.620 | 1.560 | 1.600 | 1.600 | 173,190,079 |
| 2025-07-23 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 189,723,078 |
| 2025-07-22 | 1.560 | 1.570 | 1.540 | 1.570 | 1.570 | 122,842,489 |
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.