Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.900	15.500	14.800	14.910	14.862	26,133,439
2023-05-04	14.620	15.800	14.500	15.070	15.021	35,083,191
2023-04-28	14.530	15.190	14.000	14.690	14.642	33,663,879
2023-04-27	13.600	14.900	13.510	14.530	14.483	33,299,828
2023-04-26	12.930	13.450	12.800	13.270	13.227	7,255,801
2023-04-25	13.090	13.300	12.750	12.930	12.888	5,601,911
2023-04-24	13.010	13.360	12.560	13.210	13.167	7,090,468
2023-04-21	12.780	13.550	12.780	13.050	13.008	11,001,020
2023-04-20	12.730	12.880	12.600	12.870	12.828	3,360,304
2023-04-19	13.100	13.150	12.790	12.830	12.788	4,692,487
2023-04-18	13.140	13.250	13.080	13.160	13.117	2,887,236
2023-04-17	13.040	13.250	12.950	13.130	13.087	4,334,356
2023-04-14	13.390	13.550	13.100	13.160	13.117	5,950,805
2023-04-13	13.600	13.680	13.420	13.450	13.406	4,256,487
2023-04-12	13.700	13.810	13.540	13.560	13.516	5,456,380
2023-04-11	13.620	13.770	13.360	13.760	13.715	6,030,987
2023-04-10	13.990	14.180	13.750	13.750	13.705	7,100,068
2023-04-07	13.660	13.790	13.500	13.720	13.675	4,992,319
2023-04-06	14.200	14.200	13.820	13.820	13.775	7,801,193
2023-04-04	13.850	14.090	13.690	14.070	14.024	11,979,800
2023-04-03	13.800	13.900	13.670	13.790	13.745	6,863,860
2023-03-31	13.950	13.950	13.570	13.750	13.705	8,853,725
2023-03-30	13.900	14.220	13.860	13.980	13.935	8,829,046
2023-03-29	14.030	14.070	13.600	13.890	13.845	10,708,250
2023-03-28	14.330	14.860	13.960	14.200	14.154	19,485,939
2023-03-27	14.090	14.340	14.050	14.190	14.144	9,948,551
2023-03-24	14.050	14.300	14.000	14.190	14.144	13,535,590
2023-03-23	13.550	14.200	13.420	14.120	14.074	16,706,939
2023-03-22	13.680	13.800	13.530	13.630	13.586	7,370,874
2023-03-21	13.360	13.980	13.350	13.770	13.725	11,648,470
2023-03-20	13.210	13.420	13.130	13.250	13.207	5,181,989
2023-03-17	13.480	13.600	13.260	13.300	13.257	8,462,968
2023-03-16	13.820	14.050	13.450	13.480	13.436	10,128,430
2023-03-15	13.190	14.200	13.180	14.090	14.044	13,612,290
2023-03-14	13.200	13.330	12.880	13.230	13.187	6,494,358
2023-03-13	13.200	13.330	13.060	13.230	13.187	4,685,684
2023-03-10	13.530	13.530	13.030	13.090	13.047	8,205,196
2023-03-09	13.870	13.950	13.400	13.540	13.496	10,242,600
2023-03-08	13.720	13.950	13.540	13.910	13.865	9,170,469
2023-03-07	14.000	14.450	13.710	13.720	13.675	14,400,490
2023-03-06	14.480	14.750	14.020	14.050	14.004	16,396,369
2023-03-03	14.020	14.510	13.900	14.340	14.293	22,152,279
2023-03-02	13.600	14.270	13.580	14.120	14.074	17,751,500
2023-03-01	13.610	13.700	13.410	13.640	13.596	8,659,735
2023-02-28	14.080	14.100	13.600	13.740	13.695	10,597,870
2023-02-27	13.680	13.970	13.580	13.920	13.875	15,233,670
2023-02-24	13.410	14.040	13.400	13.660	13.616	17,309,820
2023-02-23	13.650	13.720	13.440	13.540	13.496	9,675,500
2023-02-22	13.400	13.630	13.330	13.470	13.426	8,736,963
2023-02-21	13.280	13.660	13.230	13.550	13.506	13,383,700
2023-02-20	13.160	13.250	12.980	13.210	13.167	9,272,943
2023-02-17	13.070	13.440	12.870	13.390	13.347	14,291,970
2023-02-16	13.490	13.530	12.870	13.070	13.028	12,471,650
2023-02-15	13.500	13.730	13.340	13.540	13.496	15,087,950
2023-02-14	14.030	14.060	13.610	13.710	13.665	17,233,471
2023-02-13	13.610	14.550	13.610	14.030	13.984	32,638,270
2023-02-10	13.110	13.300	12.920	13.270	13.227	15,752,420
2023-02-09	12.540	13.400	12.380	13.110	13.067	23,618,160
2023-02-08	12.680	12.760	12.450	12.530	12.489	7,434,994
2023-02-07	12.600	12.710	12.500	12.690	12.649	6,192,146

← NewerPage 15 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.