Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.620	12.110	11.520	12.070	12.031	7,213,828
2024-01-24	11.600	11.760	11.140	11.630	11.592	5,760,915
2024-01-23	11.360	11.520	11.050	11.500	11.463	5,109,850
2024-01-22	11.960	12.040	11.150	11.350	11.313	5,144,900
2024-01-19	12.190	12.260	12.040	12.060	12.021	3,396,984
2024-01-18	12.400	12.490	11.690	12.180	12.140	9,135,937
2024-01-17	13.000	13.000	12.470	12.490	12.449	5,493,786
2024-01-16	13.100	13.210	12.800	13.000	12.958	6,702,883
2024-01-15	13.620	13.620	13.090	13.120	13.077	11,929,090
2024-01-12	13.470	13.960	13.330	13.850	13.805	13,987,130
2024-01-11	13.090	13.450	13.040	13.430	13.386	5,859,855
2024-01-10	13.220	13.340	12.760	13.140	13.097	6,525,920
2024-01-09	13.430	13.540	13.210	13.330	13.287	4,825,426
2024-01-08	13.850	13.920	13.450	13.470	13.426	5,574,770
2024-01-05	14.050	14.170	13.770	13.890	13.845	7,220,130
2024-01-04	14.140	14.380	13.960	14.080	14.034	7,475,792
2024-01-03	14.240	14.270	13.900	14.150	14.104	8,926,945
2024-01-02	13.950	14.530	13.890	14.260	14.214	19,778,020
2023-12-29	13.280	14.250	13.250	13.880	13.835	12,228,410
2023-12-28	13.080	13.340	12.960	13.310	13.267	3,837,940
2023-12-27	13.080	13.210	12.890	13.130	13.087	3,930,600
2023-12-26	13.540	13.680	13.050	13.130	13.087	6,637,373
2023-12-25	13.450	13.960	13.450	13.630	13.586	7,050,003
2023-12-22	13.270	13.810	13.260	13.530	13.486	6,408,712
2023-12-21	13.250	13.430	12.970	13.360	13.317	4,040,614
2023-12-20	13.500	13.650	13.290	13.330	13.287	3,621,550
2023-12-19	13.310	13.640	13.220	13.500	13.456	4,095,950
2023-12-18	13.570	13.600	13.250	13.310	13.267	3,642,811
2023-12-15	13.520	13.670	13.350	13.530	13.486	3,114,520
2023-12-14	13.690	13.850	13.490	13.510	13.466	2,573,310
2023-12-13	13.770	13.850	13.580	13.620	13.576	3,874,870
2023-12-12	13.410	14.150	13.410	13.800	13.755	8,376,803
2023-12-11	13.150	13.490	13.030	13.460	13.416	4,419,370
2023-12-08	13.460	13.530	13.180	13.200	13.157	4,573,794
2023-12-07	13.580	13.700	13.340	13.450	13.406	3,411,451
2023-12-06	13.490	13.780	13.470	13.570	13.526	3,029,759
2023-12-05	14.000	14.000	13.540	13.540	13.496	6,051,660
2023-12-04	13.670	14.150	13.650	14.050	14.004	8,927,780
2023-12-01	13.730	13.740	13.490	13.670	13.626	5,351,950
2023-11-30	13.680	14.230	13.650	13.790	13.745	8,642,586
2023-11-29	13.650	13.940	13.650	13.780	13.735	3,836,645
2023-11-28	13.720	13.860	13.650	13.710	13.665	2,540,750
2023-11-27	13.550	13.800	13.530	13.720	13.675	3,786,940
2023-11-24	13.980	13.980	13.580	13.620	13.576	4,130,951
2023-11-23	13.860	14.070	13.820	14.000	13.955	2,756,120
2023-11-22	14.040	14.210	13.860	13.860	13.815	4,125,804
2023-11-21	14.220	14.220	13.980	14.020	13.974	4,253,310
2023-11-20	13.930	14.240	13.900	14.220	14.174	5,327,006
2023-11-17	13.900	14.050	13.760	13.920	13.875	2,833,314
2023-11-16	13.950	14.090	13.860	13.860	13.815	3,050,200
2023-11-15	14.150	14.200	13.920	14.040	13.994	4,124,765
2023-11-14	14.220	14.240	13.990	14.100	14.054	5,296,830
2023-11-13	13.920	14.130	13.850	14.120	14.074	5,922,624
2023-11-10	13.820	13.990	13.770	13.850	13.805	3,924,742
2023-11-09	14.340	14.350	13.870	13.910	13.865	8,405,526
2023-11-08	14.380	14.490	14.080	14.350	14.303	12,096,710
2023-11-07	13.890	14.560	13.750	14.390	14.343	15,607,500
2023-11-06	13.560	13.880	13.460	13.870	13.825	6,243,308
2023-11-03	13.260	13.580	13.260	13.550	13.506	4,273,754
2023-11-02	13.430	13.590	13.250	13.280	13.237	3,261,280

← NewerPage 12 of 21 · 1,219 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.