Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.540	1.570	1.530	1.570	1.570	88,776,465
2025-07-18	1.530	1.540	1.520	1.540	1.540	62,674,217
2025-07-17	1.520	1.530	1.520	1.520	1.520	25,747,233
2025-07-16	1.530	1.530	1.510	1.520	1.520	51,053,589
2025-07-15	1.550	1.560	1.520	1.530	1.530	94,321,576
2025-07-14	1.560	1.570	1.550	1.550	1.550	71,328,713
2025-07-11	1.550	1.570	1.540	1.560	1.560	129,537,434
2025-07-10	1.530	1.550	1.520	1.540	1.540	110,272,866
2025-07-09	1.530	1.530	1.520	1.530	1.530	33,625,520
2025-07-08	1.520	1.530	1.510	1.520	1.520	59,884,086
2025-07-07	1.520	1.530	1.510	1.520	1.520	62,600,845
2025-07-04	1.510	1.530	1.500	1.510	1.510	76,531,199
2025-07-03	1.520	1.520	1.500	1.510	1.510	70,043,335
2025-07-02	1.500	1.530	1.490	1.510	1.510	87,587,482
2025-07-01	1.510	1.510	1.490	1.500	1.500	48,652,033
2025-06-30	1.510	1.520	1.500	1.500	1.500	43,108,131
2025-06-27	1.500	1.530	1.480	1.510	1.510	124,765,214
2025-06-26	1.500	1.500	1.490	1.490	1.490	49,987,540
2025-06-25	1.490	1.500	1.480	1.500	1.500	45,855,043
2025-06-24	1.490	1.500	1.480	1.490	1.490	56,304,100
2025-06-23	1.480	1.490	1.470	1.490	1.490	38,040,036
2025-06-20	1.470	1.480	1.460	1.470	1.470	31,870,622
2025-06-19	1.480	1.490	1.460	1.470	1.470	63,300,225
2025-06-18	1.490	1.500	1.480	1.480	1.480	32,517,283
2025-06-17	1.490	1.500	1.480	1.490	1.490	51,820,130
2025-06-16	1.490	1.500	1.480	1.490	1.490	37,324,574
2025-06-13	1.490	1.500	1.480	1.490	1.490	65,052,240
2025-06-12	1.490	1.500	1.480	1.490	1.490	27,027,151
2025-06-11	1.490	1.500	1.490	1.490	1.490	28,754,018
2025-06-10	1.500	1.500	1.480	1.490	1.490	68,030,891
2025-06-09	1.490	1.500	1.480	1.490	1.490	47,792,100
2025-06-06	1.480	1.490	1.470	1.490	1.490	38,569,755
2025-06-05	1.490	1.490	1.470	1.470	1.470	44,101,779
2025-06-04	1.490	1.490	1.480	1.480	1.480	22,289,127
2025-06-03	1.480	1.490	1.480	1.480	1.480	29,792,577
2025-05-30	1.490	1.500	1.480	1.480	1.480	42,278,322
2025-05-29	1.480	1.500	1.470	1.490	1.490	60,221,877
2025-05-28	1.490	1.490	1.470	1.480	1.480	30,902,283
2025-05-27	1.490	1.490	1.470	1.490	1.490	35,381,190
2025-05-26	1.490	1.490	1.470	1.480	1.480	51,008,347
2025-05-23	1.510	1.510	1.480	1.490	1.490	65,258,305
2025-05-22	1.520	1.520	1.490	1.510	1.510	77,201,262
2025-05-21	1.520	1.540	1.510	1.520	1.520	60,521,694
2025-05-20	1.550	1.550	1.510	1.520	1.520	116,369,680
2025-05-19	1.510	1.560	1.500	1.550	1.550	147,945,515
2025-05-16	1.520	1.530	1.490	1.510	1.510	104,275,047
2025-05-15	1.540	1.590	1.520	1.520	1.520	188,581,139
2025-05-14	1.490	1.540	1.480	1.530	1.530	191,865,295
2025-05-13	1.490	1.500	1.480	1.490	1.490	102,629,132
2025-05-12	1.480	1.480	1.470	1.480	1.480	24,289,901
2025-05-09	1.480	1.490	1.470	1.470	1.470	26,387,341
2025-05-08	1.480	1.490	1.470	1.480	1.480	49,482,328
2025-05-07	1.470	1.490	1.470	1.490	1.490	73,563,293
2025-05-06	1.460	1.480	1.450	1.470	1.470	52,995,205
2025-04-30	1.460	1.470	1.450	1.460	1.460	44,459,897
2025-04-29	1.460	1.480	1.460	1.460	1.460	40,047,835
2025-04-28	1.470	1.480	1.460	1.470	1.470	47,531,280
2025-04-25	1.480	1.490	1.470	1.470	1.470	48,962,708
2025-04-24	1.480	1.490	1.470	1.470	1.470	39,533,680
2025-04-23	1.490	1.500	1.470	1.480	1.480	61,544,655

← NewerPage 6 of 21 · 1,212 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.