Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.450	11.710	11.330	11.690	11.652	9,044,375
2024-04-26	11.420	11.780	11.420	11.560	11.522	10,230,010
2024-04-25	11.300	11.560	11.300	11.400	11.363	7,181,740
2024-04-24	11.790	11.790	11.390	11.450	11.413	11,248,230
2024-04-23	11.410	11.500	11.200	11.370	11.333	10,372,300
2024-04-22	10.910	11.680	10.820	11.630	11.592	14,954,940
2024-04-19	10.550	11.700	10.420	11.120	11.084	10,870,820
2024-04-18	10.610	10.720	10.410	10.550	10.516	4,245,866
2024-04-17	9.780	10.690	9.780	10.670	10.635	7,677,937
2024-04-16	10.700	10.770	9.680	9.700	9.669	9,033,474
2024-04-15	10.920	11.350	10.700	10.920	10.885	7,406,220
2024-04-12	11.130	11.290	10.960	11.000	10.964	3,089,360
2024-04-11	11.100	11.340	10.950	11.160	11.124	3,667,317
2024-04-10	11.430	11.430	11.010	11.200	11.164	4,423,160
2024-04-09	11.470	11.580	11.310	11.430	11.393	3,712,399
2024-04-08	11.720	11.770	11.450	11.500	11.463	3,946,849
2024-04-03	11.860	11.870	11.560	11.730	11.692	4,618,240
2024-04-02	11.900	11.980	11.770	11.900	11.861	3,888,620
2024-04-01	11.840	11.970	11.740	11.930	11.891	5,608,612
2024-03-29	11.430	11.910	11.400	11.890	11.851	7,998,036
2024-03-28	11.010	11.560	10.960	11.480	11.443	7,088,610
2024-03-27	11.390	11.390	10.950	10.960	10.924	5,381,585
2024-03-26	11.450	11.590	11.100	11.390	11.353	4,818,054
2024-03-25	11.920	11.980	11.440	11.460	11.423	6,339,323
2024-03-22	12.130	12.160	11.700	11.920	11.881	7,450,212
2024-03-21	12.110	12.240	11.960	12.190	12.150	7,046,190
2024-03-20	11.930	12.140	11.920	12.050	12.011	7,025,844
2024-03-19	11.970	12.430	11.800	12.000	11.961	11,753,630
2024-03-18	11.600	11.830	11.600	11.800	11.762	6,004,894
2024-03-15	11.470	11.600	11.350	11.590	11.552	4,228,046
2024-03-14	11.560	11.680	11.330	11.470	11.433	5,578,550
2024-03-13	11.550	11.750	11.470	11.690	11.652	7,340,775
2024-03-12	11.460	11.700	11.420	11.590	11.552	6,729,732
2024-03-11	11.400	11.540	11.380	11.510	11.473	6,009,326
2024-03-08	11.250	11.650	11.230	11.480	11.443	6,392,728
2024-03-07	11.300	11.550	11.140	11.170	11.134	6,701,634
2024-03-06	11.300	11.560	11.200	11.300	11.263	8,048,252
2024-03-05	11.380	11.880	11.360	11.520	11.483	10,964,580
2024-03-04	11.220	11.560	11.170	11.460	11.423	8,045,109
2024-03-01	11.090	11.370	11.090	11.310	11.273	5,747,604
2024-02-29	10.440	11.160	10.400	11.150	11.114	7,326,837
2024-02-28	11.360	11.650	10.530	10.570	10.536	10,154,290
2024-02-27	11.100	11.360	11.000	11.360	11.323	6,447,495
2024-02-26	10.950	11.380	10.890	11.120	11.084	8,226,719
2024-02-23	10.680	11.070	10.550	11.000	10.964	8,435,419
2024-02-22	10.300	10.690	10.280	10.680	10.645	6,742,021
2024-02-21	10.310	10.740	10.250	10.390	10.356	7,209,959
2024-02-20	10.300	10.420	10.120	10.410	10.376	4,081,482
2024-02-19	10.180	10.550	10.100	10.300	10.267	8,307,132
2024-02-08	9.250	10.180	9.180	10.100	10.067	8,020,353
2024-02-07	9.310	9.600	8.920	9.110	9.080	7,036,765
2024-02-06	8.950	9.500	8.460	9.320	9.290	6,972,733
2024-02-05	9.960	9.960	8.820	8.940	8.911	7,321,934
2024-02-02	10.690	10.910	9.600	10.060	10.027	5,874,625
2024-02-01	10.800	10.900	10.420	10.660	10.625	4,529,204
2024-01-31	11.280	11.610	10.810	10.900	10.865	5,338,014
2024-01-30	11.670	11.940	11.480	11.500	11.463	3,831,780
2024-01-29	12.070	12.250	11.790	11.790	11.752	4,154,082
2024-01-26	12.020	12.280	12.000	12.070	12.031	4,624,220
2024-01-25	11.620	12.110	11.520	12.070	12.031	7,213,828

← NewerPage 11 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.