Liaoning Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 114,771,666 |
| 2026-10-15 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 123,475,239 |
| 2026-10-14 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 116,503,343 |
| 2026-10-13 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 89,573,681 |
| 2026-10-12 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 75,037,276 |
| 2026-10-09 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 96,050,498 |
| 2026-10-08 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 107,829,437 |
| 2026-09-30 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 95,811,348 |
| 2026-09-29 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 75,688,746 |
| 2026-09-28 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 95,219,017 |
| 2026-09-24 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 80,197,468 |
| 2026-09-23 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 51,994,139 |
| 2026-09-22 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 87,735,974 |
| 2026-09-21 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 71,712,511 |
| 2026-09-18 | 1.460 | 1.470 | 1.440 | 1.470 | 1.470 | 82,860,411 |
| 2026-09-17 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 102,114,518 |
| 2026-09-16 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 107,318,187 |
| 2026-09-15 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 99,993,449 |
| 2026-09-14 | 1.460 | 1.490 | 1.460 | 1.470 | 1.470 | 98,699,596 |
| 2026-09-11 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 105,028,538 |
| 2026-09-10 | 1.480 | 1.510 | 1.470 | 1.500 | 1.500 | 105,679,255 |
| 2026-09-09 | 1.470 | 1.490 | 1.450 | 1.480 | 1.480 | 123,340,895 |
| 2026-09-08 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 66,127,121 |
| 2026-09-07 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 48,839,267 |
| 2026-09-04 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 60,303,400 |
| 2026-09-03 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 70,589,101 |
| 2026-09-02 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 71,986,819 |
| 2026-09-01 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 119,806,474 |
| 2026-08-31 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 65,877,911 |
| 2026-08-28 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 87,807,895 |
| 2026-08-27 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 66,944,286 |
| 2026-08-26 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 79,323,430 |
| 2026-08-25 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 53,175,858 |
| 2026-08-24 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 66,311,694 |
| 2026-08-21 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 37,258,611 |
| 2026-08-20 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 66,789,014 |
| 2026-08-19 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 54,530,937 |
| 2026-08-18 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 62,235,047 |
| 2026-08-17 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 70,166,530 |
| 2026-08-14 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 62,079,825 |
| 2026-08-13 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 61,148,487 |
| 2026-08-12 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 47,816,322 |
| 2026-08-11 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 80,721,132 |
| 2026-08-10 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 65,392,721 |
| 2026-08-07 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 65,602,331 |
| 2026-08-06 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 110,295,363 |
| 2026-08-05 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 90,506,962 |
| 2026-08-04 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 95,051,125 |
| 2026-08-03 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 113,070,144 |
| 2026-07-31 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 101,356,523 |
| 2026-07-30 | 1.490 | 1.510 | 1.480 | 1.510 | 1.510 | 118,903,065 |
| 2026-07-29 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 122,443,677 |
| 2026-07-28 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 77,578,943 |
| 2026-07-27 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 75,921,473 |
| 2026-07-24 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 69,853,747 |
| 2026-07-23 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 64,475,498 |
| 2026-07-22 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 92,195,123 |
| 2026-07-21 | 1.470 | 1.490 | 1.450 | 1.460 | 1.460 | 120,002,179 |
| 2026-07-20 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 142,044,251 |
| 2026-07-17 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 114,278,014 |
Page 1 of 5 · 241 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.