Liaoning Port Co Ltd historical data

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

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

← NewerPage 8 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.