Liaoning Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.460	1.460	1.430	1.450	1.450	63,584,144
2024-10-23	1.450	1.470	1.440	1.460	1.460	91,114,780
2024-10-22	1.450	1.460	1.440	1.450	1.450	63,543,624
2024-10-21	1.460	1.470	1.440	1.450	1.450	84,770,223
2024-10-18	1.430	1.470	1.410	1.450	1.450	129,345,687
2024-10-17	1.460	1.470	1.430	1.430	1.430	86,182,207
2024-10-16	1.440	1.470	1.430	1.450	1.450	99,916,373
2024-10-15	1.440	1.510	1.430	1.460	1.460	176,897,345
2024-10-14	1.410	1.440	1.400	1.430	1.430	98,397,952
2024-10-11	1.440	1.450	1.390	1.400	1.400	85,906,994
2024-10-10	1.420	1.470	1.410	1.440	1.440	128,525,441
2024-10-09	1.510	1.520	1.420	1.420	1.420	203,272,550
2024-10-08	1.630	1.640	1.480	1.540	1.540	345,774,297
2024-09-30	1.410	1.500	1.400	1.490	1.490	259,699,062
2024-09-27	1.370	1.380	1.350	1.370	1.370	85,163,153
2024-09-26	1.300	1.350	1.290	1.350	1.350	121,084,809
2024-09-25	1.310	1.330	1.300	1.300	1.300	123,863,183
2024-09-24	1.250	1.290	1.250	1.280	1.280	83,913,192
2024-09-23	1.230	1.260	1.230	1.250	1.250	49,596,169
2024-09-20	1.230	1.240	1.220	1.230	1.230	28,003,666
2024-09-19	1.220	1.240	1.200	1.230	1.230	63,937,347
2024-09-18	1.210	1.220	1.200	1.210	1.210	28,187,257
2024-09-13	1.210	1.220	1.210	1.210	1.210	23,400,680
2024-09-12	1.220	1.220	1.210	1.210	1.210	21,740,978
2024-09-11	1.210	1.220	1.210	1.210	1.210	17,046,064
2024-09-10	1.220	1.220	1.210	1.220	1.220	27,057,729
2024-09-09	1.220	1.230	1.210	1.220	1.220	44,339,164
2024-09-06	1.230	1.230	1.220	1.220	1.220	20,124,931
2024-09-05	1.220	1.230	1.220	1.220	1.220	12,154,688
2024-09-04	1.220	1.230	1.220	1.220	1.220	16,473,039
2024-09-03	1.230	1.240	1.220	1.230	1.230	40,715,157
2024-09-02	1.240	1.240	1.220	1.220	1.220	52,065,171
2024-08-30	1.240	1.250	1.230	1.240	1.240	44,124,879
2024-08-29	1.230	1.240	1.220	1.230	1.230	24,772,393
2024-08-28	1.220	1.240	1.220	1.230	1.230	26,788,075
2024-08-27	1.230	1.240	1.220	1.220	1.220	35,297,229
2024-08-26	1.240	1.240	1.230	1.230	1.230	13,575,943
2024-08-23	1.230	1.240	1.230	1.230	1.230	19,744,429
2024-08-22	1.240	1.250	1.230	1.230	1.230	23,075,674
2024-08-21	1.240	1.250	1.230	1.240	1.240	34,617,678
2024-08-20	1.260	1.260	1.240	1.240	1.240	36,380,744
2024-08-19	1.260	1.270	1.250	1.260	1.260	28,864,755
2024-08-16	1.260	1.270	1.250	1.250	1.250	35,765,967
2024-08-15	1.240	1.260	1.240	1.260	1.260	42,152,265
2024-08-14	1.260	1.260	1.240	1.250	1.250	22,730,557
2024-08-13	1.250	1.260	1.240	1.260	1.260	28,270,173
2024-08-12	1.250	1.260	1.240	1.250	1.250	33,760,956
2024-08-09	1.260	1.270	1.250	1.260	1.260	27,981,670
2024-08-08	1.250	1.270	1.240	1.260	1.260	32,852,279
2024-08-07	1.260	1.270	1.250	1.260	1.260	24,974,507
2024-08-06	1.270	1.270	1.250	1.270	1.270	42,187,273
2024-08-05	1.270	1.290	1.260	1.260	1.260	53,753,828
2024-08-02	1.270	1.280	1.260	1.270	1.270	34,424,943
2024-08-01	1.280	1.290	1.270	1.270	1.270	36,419,599
2024-07-31	1.250	1.290	1.250	1.280	1.280	83,130,334
2024-07-30	1.250	1.260	1.240	1.250	1.250	32,355,986
2024-07-29	1.240	1.260	1.240	1.250	1.250	24,965,354
2024-07-26	1.230	1.250	1.230	1.250	1.250	29,965,715
2024-07-25	1.220	1.240	1.220	1.240	1.240	38,036,627
2024-07-24	1.240	1.250	1.220	1.220	1.220	53,488,487

← NewerPage 9 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.