Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.620	12.750	12.560	12.610	12.569	6,280,565
2023-02-03	12.530	12.640	12.430	12.620	12.579	6,408,666
2023-02-02	12.840	12.840	12.500	12.530	12.489	9,586,168
2023-02-01	12.580	12.790	12.550	12.780	12.738	9,703,083
2023-01-31	12.490	12.640	12.450	12.570	12.529	6,939,500
2023-01-30	12.320	12.700	12.320	12.610	12.569	14,990,000
2023-01-20	12.610	12.830	12.330	12.390	12.350	13,684,000
2023-01-19	12.930	13.020	12.600	12.630	12.589	15,623,790
2023-01-18	12.730	14.140	12.540	13.020	12.978	30,277,869
2023-01-17	12.400	12.700	12.340	12.680	12.639	9,089,394
2023-01-16	12.330	12.730	12.200	12.590	12.549	11,467,830
2023-01-13	12.170	13.090	12.170	12.330	12.290	16,579,000
2023-01-12	12.200	12.430	12.080	12.140	12.101	5,409,767
2023-01-11	12.100	12.260	12.030	12.080	12.041	5,312,328
2023-01-10	12.260	12.320	12.040	12.100	12.061	6,054,807
2023-01-09	12.360	12.420	12.200	12.260	12.220	7,533,919
2023-01-06	12.270	12.730	12.230	12.350	12.310	12,908,690
2023-01-05	12.130	12.430	11.840	12.300	12.260	19,488,990
2023-01-04	11.750	12.300	11.570	12.140	12.101	22,143,211
2023-01-03	10.560	11.930	10.500	11.750	11.712	23,127,900
2022-12-30	10.420	10.420	10.240	10.380	10.346	1,915,058
2022-12-29	10.210	10.430	10.190	10.270	10.237	2,341,678
2022-12-28	10.460	10.530	10.200	10.240	10.207	2,136,307
2022-12-27	10.440	10.570	10.330	10.480	10.446	2,371,095
2022-12-26	10.170	10.460	10.170	10.440	10.406	2,111,399
2022-12-23	10.160	10.260	10.040	10.170	10.137	2,490,796
2022-12-22	10.480	10.510	10.150	10.170	10.137	2,910,746
2022-12-21	10.500	10.610	10.340	10.410	10.376	1,888,244
2022-12-20	10.470	10.680	10.420	10.550	10.516	2,303,063
2022-12-19	10.850	10.850	10.420	10.470	10.436	3,394,049
2022-12-16	10.920	10.940	10.710	10.750	10.715	2,839,295
2022-12-15	10.980	11.010	10.910	10.960	10.924	2,132,700
2022-12-14	10.880	11.030	10.880	10.940	10.904	2,525,568
2022-12-13	11.120	11.160	10.860	10.870	10.835	3,870,050
2022-12-12	11.120	11.150	10.970	11.120	11.084	3,125,250
2022-12-09	11.130	11.240	11.060	11.120	11.084	3,280,980
2022-12-08	11.390	11.390	11.120	11.150	11.114	4,356,910
2022-12-07	11.510	11.530	11.300	11.350	11.313	4,503,638
2022-12-06	11.410	11.620	11.350	11.520	11.483	5,030,115
2022-12-05	11.500	11.620	11.410	11.500	11.463	4,348,326
2022-12-02	11.390	11.440	11.280	11.380	11.343	2,555,130
2022-12-01	11.340	11.460	11.340	11.390	11.353	3,688,380
2022-11-30	11.240	11.400	11.230	11.340	11.303	3,437,999
2022-11-29	11.060	11.300	11.060	11.290	11.253	3,661,787
2022-11-28	10.940	11.160	10.910	11.120	11.084	3,750,402
2022-11-25	11.440	11.470	11.150	11.160	11.124	4,395,513
2022-11-24	11.510	11.650	11.320	11.390	11.353	4,393,458
2022-11-23	11.730	11.860	11.400	11.510	11.473	7,652,296
2022-11-22	11.790	12.240	11.760	11.850	11.812	10,882,250
2022-11-21	11.700	11.880	11.570	11.790	11.752	3,910,688
2022-11-18	11.930	12.080	11.770	11.770	11.732	5,922,997
2022-11-17	11.990	11.990	11.810	11.980	11.941	6,312,581
2022-11-16	12.000	12.350	11.920	12.120	12.081	9,551,944
2022-11-15	11.760	11.980	11.620	11.980	11.941	4,308,793
2022-11-14	11.920	12.020	11.690	11.760	11.722	5,084,180
2022-11-11	12.130	12.190	11.830	11.890	11.851	6,398,572
2022-11-10	12.070	12.180	11.810	11.840	11.802	6,857,545
2022-11-09	12.260	12.560	12.180	12.190	12.150	6,388,841
2022-11-08	12.300	12.440	12.080	12.200	12.160	7,151,162
2022-11-07	12.270	12.360	12.120	12.300	12.260	7,910,438

← NewerPage 16 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.