Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.480	1.500	1.470	1.480	1.480	55,638,067
2025-04-21	1.470	1.490	1.460	1.480	1.480	53,253,728
2025-04-18	1.480	1.480	1.460	1.470	1.470	47,737,639
2025-04-17	1.500	1.500	1.470	1.480	1.480	59,389,870
2025-04-16	1.460	1.510	1.460	1.490	1.490	116,271,512
2025-04-15	1.500	1.500	1.460	1.470	1.470	79,855,960
2025-04-14	1.500	1.510	1.490	1.500	1.500	99,679,612
2025-04-11	1.520	1.550	1.490	1.500	1.500	159,000,623
2025-04-10	1.540	1.560	1.520	1.520	1.520	183,852,356
2025-04-09	1.460	1.560	1.420	1.560	1.560	228,022,191
2025-04-08	1.380	1.480	1.380	1.480	1.480	166,405,943
2025-04-07	1.490	1.500	1.390	1.390	1.390	167,536,126
2025-04-03	1.500	1.540	1.490	1.540	1.540	106,444,876
2025-04-02	1.500	1.510	1.490	1.510	1.510	54,495,142
2025-04-01	1.490	1.510	1.490	1.500	1.500	41,760,842
2025-03-31	1.510	1.520	1.490	1.490	1.490	67,829,596
2025-03-28	1.570	1.570	1.510	1.510	1.510	107,006,711
2025-03-27	1.570	1.570	1.550	1.570	1.570	99,425,286
2025-03-26	1.560	1.570	1.540	1.560	1.560	84,549,665
2025-03-25	1.540	1.560	1.530	1.560	1.560	107,607,754
2025-03-24	1.540	1.560	1.520	1.540	1.540	98,688,919
2025-03-21	1.520	1.570	1.520	1.540	1.540	160,630,627
2025-03-20	1.530	1.540	1.520	1.530	1.530	57,839,127
2025-03-19	1.550	1.550	1.520	1.530	1.530	86,938,872
2025-03-18	1.530	1.560	1.510	1.550	1.550	149,519,033
2025-03-17	1.530	1.550	1.520	1.520	1.520	82,376,193
2025-03-14	1.510	1.530	1.500	1.530	1.530	83,157,991
2025-03-13	1.500	1.520	1.490	1.510	1.510	91,949,001
2025-03-12	1.490	1.510	1.490	1.500	1.500	63,623,273
2025-03-11	1.480	1.500	1.470	1.490	1.490	81,796,446
2025-03-10	1.490	1.500	1.480	1.490	1.490	48,580,016
2025-03-07	1.510	1.510	1.490	1.500	1.500	53,223,528
2025-03-06	1.500	1.520	1.490	1.510	1.510	108,712,176
2025-03-05	1.520	1.520	1.480	1.490	1.490	79,376,348
2025-03-04	1.510	1.520	1.500	1.510	1.510	62,111,696
2025-03-03	1.530	1.540	1.500	1.510	1.510	107,063,674
2025-02-28	1.550	1.560	1.530	1.530	1.530	85,536,312
2025-02-27	1.550	1.570	1.540	1.550	1.550	83,117,434
2025-02-26	1.530	1.560	1.530	1.550	1.550	83,611,757
2025-02-25	1.550	1.560	1.530	1.530	1.530	80,673,412
2025-02-24	1.560	1.570	1.540	1.560	1.560	87,784,268
2025-02-21	1.560	1.570	1.550	1.560	1.560	69,444,625
2025-02-20	1.570	1.570	1.550	1.560	1.560	73,309,762
2025-02-19	1.560	1.580	1.560	1.570	1.570	58,023,202
2025-02-18	1.590	1.600	1.560	1.570	1.570	82,041,458
2025-02-17	1.580	1.600	1.570	1.600	1.600	94,362,420
2025-02-14	1.600	1.600	1.580	1.580	1.580	61,705,990
2025-02-13	1.600	1.610	1.590	1.600	1.600	100,544,814
2025-02-12	1.590	1.600	1.580	1.600	1.600	74,188,661
2025-02-11	1.620	1.620	1.580	1.590	1.590	73,705,414
2025-02-10	1.600	1.640	1.600	1.610	1.610	114,541,158
2025-02-07	1.580	1.620	1.570	1.600	1.600	139,941,664
2025-02-06	1.570	1.580	1.550	1.580	1.580	83,953,808
2025-02-05	1.580	1.590	1.560	1.570	1.570	82,070,786
2025-01-27	1.580	1.600	1.570	1.580	1.580	84,887,199
2025-01-24	1.580	1.600	1.570	1.570	1.570	82,837,281
2025-01-23	1.570	1.610	1.570	1.580	1.580	120,206,402
2025-01-22	1.580	1.580	1.550	1.560	1.560	57,022,562
2025-01-21	1.590	1.600	1.560	1.580	1.580	81,885,200
2025-01-20	1.590	1.610	1.580	1.590	1.590	69,993,552

← NewerPage 7 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.