Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.800	14.820	14.500	14.540	14.493	6,067,530
2023-07-31	14.250	14.840	14.150	14.830	14.782	13,299,730
2023-07-28	14.310	14.390	13.950	14.200	14.154	8,447,168
2023-07-27	14.280	14.730	14.280	14.440	14.393	8,595,060
2023-07-26	14.520	14.660	14.260	14.310	14.264	5,089,426
2023-07-25	14.580	14.670	14.370	14.620	14.573	5,399,619
2023-07-24	14.200	14.690	14.140	14.410	14.363	5,813,682
2023-07-21	14.270	14.400	14.140	14.330	14.283	5,170,595
2023-07-20	14.700	14.740	14.280	14.280	14.234	7,525,870
2023-07-19	15.000	15.100	14.600	14.650	14.602	7,107,993
2023-07-18	14.830	15.300	14.810	14.950	14.901	7,507,130
2023-07-17	14.950	15.090	14.800	14.930	14.881	6,489,333
2023-07-14	14.650	15.200	14.650	15.090	15.041	10,963,110
2023-07-13	14.380	15.050	14.370	14.750	14.702	8,684,236
2023-07-12	15.090	15.090	14.340	14.350	14.303	12,787,370
2023-07-11	14.900	15.250	14.840	15.000	14.951	6,593,059
2023-07-10	15.100	15.230	14.800	14.890	14.842	8,607,867
2023-07-07	15.500	15.580	14.850	15.050	15.001	11,956,230
2023-07-06	14.920	15.630	14.800	15.280	15.230	16,393,020
2023-07-05	15.300	15.320	14.890	14.930	14.881	11,492,250
2023-07-04	15.410	15.560	15.100	15.330	15.280	15,781,760
2023-07-03	15.570	15.790	15.360	15.450	15.400	19,567,420
2023-06-30	15.970	16.290	15.460	15.670	15.619	22,473,990
2023-06-29	15.210	16.000	15.100	15.700	15.649	24,789,131
2023-06-28	15.600	15.720	15.100	15.300	15.250	23,344,641
2023-06-27	15.320	16.120	14.950	15.820	15.769	36,787,961
2023-06-26	14.860	15.330	14.820	15.290	15.240	19,760,730
2023-06-21	15.080	15.250	14.900	14.940	14.891	14,202,240
2023-06-20	14.820	15.370	14.700	15.060	15.011	19,310,350
2023-06-19	14.600	15.180	14.550	14.890	14.842	12,578,040
2023-06-16	14.430	15.060	14.370	14.730	14.682	14,155,900
2023-06-15	14.290	14.580	14.160	14.360	14.313	7,062,130
2023-06-14	14.290	14.650	14.140	14.500	14.453	10,345,140
2023-06-13	14.600	14.600	13.770	14.300	14.254	15,917,530
2023-06-12	14.760	14.970	14.450	14.630	14.582	9,837,170
2023-06-09	14.660	14.790	14.530	14.750	14.702	6,043,390
2023-06-08	14.820	15.150	14.470	14.720	14.672	7,849,460
2023-06-07	14.880	15.080	14.580	14.980	14.931	8,233,858
2023-06-06	15.220	15.400	14.730	14.770	14.722	10,444,250
2023-06-05	15.340	15.600	15.150	15.310	15.260	11,173,480
2023-06-02	15.480	15.990	15.220	15.290	15.240	20,866,891
2023-06-01	14.660	15.880	14.260	15.500	15.450	26,350,949
2023-05-31	14.490	15.130	14.360	14.740	14.692	15,134,720
2023-05-30	14.260	14.650	14.200	14.550	14.503	7,915,634
2023-05-29	14.680	14.900	14.440	14.470	14.423	9,991,641
2023-05-26	14.440	14.640	13.870	14.510	14.463	10,418,490
2023-05-25	14.230	14.600	14.200	14.440	14.393	9,453,420
2023-05-24	14.620	14.800	14.420	14.470	14.423	10,644,290
2023-05-23	15.210	15.210	14.490	14.740	14.692	13,966,090
2023-05-22	15.120	15.440	14.900	15.100	15.051	11,934,320
2023-05-19	15.610	15.650	15.100	15.340	15.290	18,263,391
2023-05-18	15.400	16.060	15.250	15.800	15.749	33,819,520
2023-05-17	14.700	15.700	14.540	15.580	15.529	33,257,539
2023-05-16	14.740	15.040	14.470	14.840	14.792	16,806,631
2023-05-15	14.410	15.200	13.930	15.120	15.071	22,153,770
2023-05-12	14.480	14.780	14.250	14.400	14.353	13,161,280
2023-05-11	14.950	15.040	14.200	14.480	14.433	15,473,130
2023-05-10	14.650	15.070	14.550	14.830	14.782	16,167,500
2023-05-09	15.660	15.680	14.710	14.750	14.702	31,924,840
2023-05-08	14.770	16.610	14.530	15.930	15.878	42,522,480

← NewerPage 14 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.