Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.510	13.680	13.420	13.440	13.396	3,358,958
2023-10-31	13.630	13.790	13.460	13.590	13.546	4,947,176
2023-10-30	13.390	13.600	13.250	13.560	13.516	4,694,695
2023-10-27	13.480	13.620	13.160	13.420	13.376	5,696,278
2023-10-26	13.300	13.420	12.840	13.390	13.347	6,229,847
2023-10-25	12.880	13.260	12.870	13.250	13.207	4,917,561
2023-10-24	12.660	12.820	12.450	12.810	12.768	3,929,879
2023-10-23	12.890	13.100	12.510	12.560	12.519	4,533,322
2023-10-20	13.150	13.320	12.880	12.950	12.908	4,479,917
2023-10-19	13.120	13.440	13.120	13.150	13.107	3,750,640
2023-10-18	13.480	13.550	13.110	13.110	13.067	3,701,425
2023-10-17	13.550	13.650	13.270	13.520	13.476	4,873,830
2023-10-16	13.650	13.860	13.410	13.590	13.546	5,886,382
2023-10-13	13.710	13.710	13.500	13.540	13.496	2,855,200
2023-10-12	13.840	13.840	13.570	13.720	13.675	3,851,989
2023-10-11	13.780	13.880	13.670	13.730	13.685	4,451,432
2023-10-10	13.630	13.830	13.560	13.760	13.715	4,677,930
2023-10-09	13.310	13.590	13.310	13.570	13.526	4,349,938
2023-09-28	13.070	13.340	13.030	13.310	13.267	3,755,803
2023-09-27	13.000	13.170	12.960	13.030	12.988	2,631,340
2023-09-26	12.920	13.120	12.920	13.010	12.968	2,249,377
2023-09-25	13.120	13.200	12.920	12.980	12.938	2,884,788
2023-09-22	12.710	13.110	12.710	13.100	13.057	3,385,808
2023-09-21	12.620	12.990	12.620	12.830	12.788	3,299,808
2023-09-20	13.020	13.100	12.760	12.770	12.729	4,183,263
2023-09-19	13.450	13.460	12.970	13.090	13.047	4,900,112
2023-09-18	13.500	13.530	13.390	13.440	13.396	2,889,349
2023-09-15	13.750	13.840	13.430	13.470	13.426	4,188,584
2023-09-14	13.700	13.820	13.600	13.660	13.616	2,647,283
2023-09-13	13.940	14.050	13.580	13.750	13.705	4,759,377
2023-09-12	13.960	14.070	13.920	14.010	13.964	3,556,306
2023-09-11	13.910	14.110	13.850	14.040	13.994	5,769,362
2023-09-08	13.600	14.030	13.520	14.000	13.955	8,610,427
2023-09-07	13.970	14.030	13.600	13.620	13.576	5,244,836
2023-09-06	13.710	14.040	13.660	13.970	13.925	6,859,666
2023-09-05	13.710	13.910	13.680	13.740	13.695	3,507,222
2023-09-04	13.580	13.770	13.580	13.770	13.725	3,877,573
2023-09-01	13.630	13.750	13.530	13.620	13.576	3,361,206
2023-08-31	13.830	13.880	13.630	13.670	13.626	4,013,536
2023-08-30	13.940	14.050	13.770	13.890	13.845	5,291,234
2023-08-29	13.580	13.960	13.510	13.940	13.895	6,358,272
2023-08-28	14.330	14.500	13.590	13.640	13.596	9,170,258
2023-08-25	13.680	14.250	13.530	13.750	13.705	9,203,104
2023-08-24	13.550	13.770	13.310	13.590	13.546	3,395,000
2023-08-23	13.720	13.820	13.510	13.550	13.506	3,543,368
2023-08-22	13.650	13.980	13.550	13.830	13.785	4,720,971
2023-08-21	13.900	14.170	13.620	13.640	13.596	5,175,515
2023-08-18	13.940	14.080	13.750	13.760	13.715	5,380,546
2023-08-17	13.380	14.000	13.260	13.950	13.905	7,846,972
2023-08-16	13.840	13.840	13.420	13.430	13.386	4,310,948
2023-08-15	13.890	13.990	13.730	13.890	13.845	2,886,536
2023-08-14	13.640	13.970	13.640	13.960	13.915	4,587,165
2023-08-11	13.770	14.030	13.750	13.780	13.735	4,308,927
2023-08-10	13.720	13.940	13.720	13.860	13.815	3,212,292
2023-08-09	13.660	13.760	13.620	13.700	13.655	2,261,233
2023-08-08	13.770	13.870	13.580	13.670	13.626	3,694,522
2023-08-07	13.790	13.950	13.730	13.840	13.795	3,394,436
2023-08-04	13.880	13.990	13.730	13.840	13.795	5,261,670
2023-08-03	14.040	14.070	13.590	13.900	13.855	8,026,782
2023-08-02	14.600	14.600	14.100	14.170	14.124	8,251,240

← NewerPage 13 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.