Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.800	11.830	11.220	11.510	11.503	14,365,060
2024-07-25	11.060	11.150	10.890	10.990	10.983	5,199,740
2024-07-24	11.000	11.320	11.000	11.190	11.183	5,162,400
2024-07-23	11.400	11.510	11.100	11.140	11.133	4,944,067
2024-07-22	11.390	11.610	11.270	11.480	11.473	6,268,439
2024-07-19	11.240	11.570	11.200	11.450	11.443	7,421,902
2024-07-18	11.000	11.210	10.760	11.180	11.173	5,325,451
2024-07-17	11.240	11.300	11.000	11.010	11.003	4,361,827
2024-07-16	11.200	11.270	11.030	11.230	11.223	3,189,242
2024-07-15	11.340	11.450	11.170	11.200	11.193	3,825,140
2024-07-12	11.560	11.640	11.370	11.380	11.373	5,534,620
2024-07-11	11.390	11.550	11.340	11.540	11.533	6,128,159
2024-07-10	11.270	11.540	11.210	11.230	11.223	5,822,200
2024-07-09	11.140	11.340	10.880	11.340	11.333	6,108,380
2024-07-08	11.240	11.240	11.000	11.010	11.003	4,254,240
2024-07-05	11.240	11.340	10.910	11.270	11.263	3,840,486
2024-07-04	11.400	11.510	11.100	11.170	11.134	4,617,920
2024-07-03	11.750	11.850	11.400	11.430	11.393	6,521,517
2024-07-02	11.980	12.070	11.810	11.840	11.802	5,723,300
2024-07-01	11.830	12.140	11.780	11.980	11.941	7,320,608
2024-06-28	11.260	12.300	11.190	11.880	11.841	16,957,289
2024-06-27	11.350	11.500	11.280	11.330	11.293	4,694,460
2024-06-26	11.060	11.410	10.860	11.400	11.363	4,828,320
2024-06-25	11.250	11.330	11.010	11.100	11.064	4,748,900
2024-06-24	11.690	11.760	11.130	11.170	11.134	8,498,370
2024-06-21	11.680	11.820	11.430	11.790	11.752	6,495,120
2024-06-20	12.070	12.250	11.720	11.760	11.722	13,125,920
2024-06-19	12.410	12.450	12.110	12.120	12.081	12,180,600
2024-06-18	12.100	12.600	12.000	12.460	12.420	17,301,689
2024-06-17	11.900	12.440	11.820	12.100	12.061	9,893,483
2024-06-14	12.440	12.440	12.000	12.130	12.091	15,688,640
2024-06-13	12.560	12.770	12.370	12.500	12.459	16,752,770
2024-06-12	12.300	12.660	12.250	12.640	12.599	21,514,609
2024-06-11	12.250	12.520	12.000	12.410	12.370	24,084,529
2024-06-07	11.630	13.730	11.540	12.520	12.479	27,784,670
2024-06-06	11.860	11.990	11.350	11.440	11.403	8,933,115
2024-06-05	11.930	12.340	11.850	11.900	11.861	7,774,890
2024-06-04	12.090	12.090	11.690	11.950	11.911	7,519,908
2024-06-03	12.450	12.640	11.990	12.090	12.051	9,427,150
2024-05-31	12.280	12.520	12.150	12.400	12.360	9,215,215
2024-05-30	11.880	12.520	11.770	12.270	12.230	11,864,340
2024-05-29	12.100	12.250	11.860	11.930	11.891	6,189,720
2024-05-28	12.150	12.290	12.000	12.110	12.071	7,146,419
2024-05-27	11.980	12.210	11.860	12.170	12.130	9,001,065
2024-05-24	12.500	12.690	12.150	12.230	12.190	19,860,010
2024-05-23	12.330	13.300	12.250	12.850	12.808	28,262,230
2024-05-22	12.310	12.480	12.190	12.230	12.190	5,379,500
2024-05-21	12.600	12.700	12.280	12.320	12.280	6,926,039
2024-05-20	12.270	12.790	12.270	12.650	12.609	11,158,200
2024-05-17	12.240	12.450	12.150	12.380	12.340	7,760,148
2024-05-16	12.470	12.890	12.320	12.360	12.320	10,134,180
2024-05-15	12.430	12.640	12.310	12.470	12.429	8,296,636
2024-05-14	12.310	12.610	12.280	12.440	12.400	7,506,768
2024-05-13	12.260	12.610	12.020	12.390	12.350	9,548,333
2024-05-10	12.600	12.700	12.340	12.410	12.370	12,650,240
2024-05-09	12.280	12.990	12.040	12.760	12.719	19,217,670
2024-05-08	12.090	12.390	11.980	12.120	12.081	10,321,720
2024-05-07	11.820	12.350	11.770	12.160	12.121	11,299,850
2024-05-06	11.860	12.000	11.710	11.910	11.871	8,754,430
2024-04-30	11.700	11.990	11.620	11.850	11.812	11,238,460

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-03	0.0100 CNY
2024-07-05	0.0300 CNY
2022-07-05	0.0510 CNY
2019-06-26	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.