Liaoning Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.590 | 1.610 | 1.570 | 1.580 | 1.580 | 76,130,707 |
| 2025-01-16 | 1.590 | 1.630 | 1.580 | 1.590 | 1.590 | 87,960,378 |
| 2025-01-15 | 1.620 | 1.640 | 1.580 | 1.580 | 1.580 | 93,863,641 |
| 2025-01-14 | 1.550 | 1.630 | 1.540 | 1.620 | 1.620 | 130,235,194 |
| 2025-01-13 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 93,458,249 |
| 2025-01-10 | 1.580 | 1.600 | 1.540 | 1.540 | 1.540 | 80,559,969 |
| 2025-01-09 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 71,987,101 |
| 2025-01-08 | 1.620 | 1.630 | 1.560 | 1.600 | 1.600 | 112,125,695 |
| 2025-01-07 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 76,148,316 |
| 2025-01-06 | 1.610 | 1.620 | 1.580 | 1.590 | 1.590 | 109,092,293 |
| 2025-01-03 | 1.670 | 1.680 | 1.610 | 1.610 | 1.610 | 147,306,779 |
| 2025-01-02 | 1.730 | 1.740 | 1.650 | 1.670 | 1.670 | 170,897,807 |
| 2024-12-31 | 1.690 | 1.740 | 1.680 | 1.730 | 1.730 | 305,895,082 |
| 2024-12-30 | 1.660 | 1.710 | 1.630 | 1.700 | 1.700 | 222,672,644 |
| 2024-12-27 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 157,789,922 |
| 2024-12-26 | 1.640 | 1.650 | 1.630 | 1.640 | 1.640 | 60,984,715 |
| 2024-12-25 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 96,781,075 |
| 2024-12-24 | 1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 100,514,481 |
| 2024-12-23 | 1.670 | 1.680 | 1.630 | 1.630 | 1.630 | 151,160,950 |
| 2024-12-20 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 121,806,570 |
| 2024-12-19 | 1.690 | 1.710 | 1.660 | 1.690 | 1.690 | 168,928,578 |
| 2024-12-18 | 1.680 | 1.730 | 1.670 | 1.710 | 1.710 | 192,591,993 |
| 2024-12-17 | 1.710 | 1.720 | 1.650 | 1.670 | 1.670 | 197,740,125 |
| 2024-12-16 | 1.700 | 1.730 | 1.680 | 1.710 | 1.710 | 217,031,300 |
| 2024-12-13 | 1.750 | 1.760 | 1.690 | 1.700 | 1.700 | 280,851,614 |
| 2024-12-12 | 1.780 | 1.790 | 1.740 | 1.760 | 1.760 | 252,657,265 |
| 2024-12-11 | 1.710 | 1.800 | 1.700 | 1.790 | 1.790 | 358,424,215 |
| 2024-12-10 | 1.780 | 1.810 | 1.730 | 1.740 | 1.740 | 389,097,410 |
| 2024-12-09 | 1.790 | 1.850 | 1.710 | 1.730 | 1.730 | 465,119,732 |
| 2024-12-06 | 1.660 | 1.750 | 1.660 | 1.740 | 1.740 | 351,611,425 |
| 2024-12-05 | 1.630 | 1.680 | 1.620 | 1.660 | 1.660 | 189,023,841 |
| 2024-12-04 | 1.640 | 1.660 | 1.620 | 1.640 | 1.640 | 134,053,504 |
| 2024-12-03 | 1.660 | 1.670 | 1.620 | 1.650 | 1.650 | 158,958,493 |
| 2024-12-02 | 1.580 | 1.670 | 1.570 | 1.660 | 1.660 | 260,278,885 |
| 2024-11-29 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 114,793,228 |
| 2024-11-28 | 1.570 | 1.610 | 1.560 | 1.580 | 1.580 | 151,298,936 |
| 2024-11-27 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 112,797,293 |
| 2024-11-26 | 1.540 | 1.570 | 1.530 | 1.550 | 1.550 | 116,668,036 |
| 2024-11-25 | 1.540 | 1.570 | 1.520 | 1.550 | 1.550 | 150,173,364 |
| 2024-11-22 | 1.600 | 1.610 | 1.550 | 1.550 | 1.550 | 142,449,936 |
| 2024-11-21 | 1.620 | 1.630 | 1.590 | 1.600 | 1.600 | 124,441,811 |
| 2024-11-20 | 1.600 | 1.640 | 1.590 | 1.630 | 1.630 | 163,085,704 |
| 2024-11-19 | 1.620 | 1.630 | 1.570 | 1.610 | 1.610 | 192,853,901 |
| 2024-11-18 | 1.590 | 1.670 | 1.590 | 1.640 | 1.640 | 279,500,380 |
| 2024-11-15 | 1.580 | 1.620 | 1.570 | 1.580 | 1.580 | 186,390,430 |
| 2024-11-14 | 1.620 | 1.630 | 1.570 | 1.580 | 1.580 | 163,466,756 |
| 2024-11-13 | 1.640 | 1.660 | 1.600 | 1.630 | 1.630 | 188,524,989 |
| 2024-11-12 | 1.700 | 1.710 | 1.630 | 1.650 | 1.650 | 289,430,919 |
| 2024-11-11 | 1.720 | 1.770 | 1.690 | 1.710 | 1.710 | 327,313,018 |
| 2024-11-08 | 1.760 | 1.820 | 1.720 | 1.740 | 1.740 | 450,839,152 |
| 2024-11-07 | 1.680 | 1.790 | 1.650 | 1.740 | 1.740 | 431,924,275 |
| 2024-11-06 | 1.660 | 1.790 | 1.620 | 1.710 | 1.710 | 521,072,320 |
| 2024-11-05 | 1.560 | 1.660 | 1.550 | 1.660 | 1.660 | 348,620,189 |
| 2024-11-04 | 1.580 | 1.590 | 1.540 | 1.570 | 1.570 | 149,853,708 |
| 2024-11-01 | 1.540 | 1.600 | 1.530 | 1.580 | 1.580 | 237,317,734 |
| 2024-10-31 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 180,104,604 |
| 2024-10-30 | 1.470 | 1.500 | 1.460 | 1.500 | 1.500 | 118,822,736 |
| 2024-10-29 | 1.510 | 1.520 | 1.460 | 1.480 | 1.480 | 130,102,765 |
| 2024-10-28 | 1.450 | 1.520 | 1.450 | 1.510 | 1.510 | 200,386,053 |
| 2024-10-25 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 63,345,550 |
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.