Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.230	12.430	12.100	12.260	12.220	9,633,306
2022-11-03	11.820	12.430	11.790	12.330	12.290	12,367,150
2022-11-02	11.940	12.150	11.810	11.980	11.941	6,371,957
2022-11-01	11.860	11.900	11.640	11.850	11.812	5,345,378
2022-10-31	11.390	11.840	11.250	11.680	11.642	6,208,820
2022-10-28	11.900	12.000	11.270	11.340	11.303	6,733,044
2022-10-27	12.240	12.250	11.840	11.890	11.851	6,532,854
2022-10-26	12.040	12.240	11.500	12.190	12.150	11,237,380
2022-10-25	12.180	12.460	12.030	12.380	12.340	10,206,070
2022-10-24	12.320	12.590	12.150	12.180	12.140	10,985,360
2022-10-21	11.840	12.430	11.840	12.330	12.290	9,760,221
2022-10-20	11.920	12.090	11.670	11.940	11.901	6,410,958
2022-10-19	11.930	12.290	11.830	11.990	11.951	7,375,920
2022-10-18	11.900	12.110	11.750	11.970	11.931	6,822,590
2022-10-17	11.560	12.270	11.510	12.060	12.021	9,701,112
2022-10-14	11.300	11.600	11.300	11.540	11.503	5,827,438
2022-10-13	11.150	11.450	11.030	11.290	11.253	4,765,660
2022-10-12	10.980	11.220	10.640	11.200	11.164	4,824,881
2022-10-11	11.050	11.070	10.700	10.940	10.904	3,736,920
2022-10-10	11.250	11.350	10.880	10.990	10.954	4,612,971
2022-09-30	11.520	11.590	11.080	11.120	11.084	5,298,480
2022-09-29	11.640	11.830	11.470	11.520	11.483	5,099,037
2022-09-28	12.100	12.280	11.470	11.470	11.433	7,021,926
2022-09-27	11.980	12.300	11.890	12.100	12.061	5,204,754
2022-09-26	12.490	12.550	11.910	11.940	11.901	6,689,691
2022-09-23	13.000	13.350	12.480	12.480	12.439	9,457,830
2022-09-22	12.550	13.180	12.420	13.050	13.008	12,097,580
2022-09-21	12.700	12.870	12.410	12.560	12.519	7,555,548
2022-09-20	12.150	12.580	12.150	12.460	12.420	5,696,378
2022-09-19	12.230	12.430	11.970	12.060	12.021	5,098,931
2022-09-16	12.650	12.770	12.340	12.350	12.310	4,990,480
2022-09-15	13.390	13.390	12.390	12.640	12.599	10,699,880
2022-09-14	13.110	13.530	13.040	13.300	13.257	8,460,905
2022-09-13	13.050	13.400	13.000	13.330	13.287	8,965,048
2022-09-09	13.100	13.360	12.770	13.050	13.008	7,319,328
2022-09-08	12.970	13.350	12.920	13.150	13.107	7,523,718
2022-09-07	13.160	13.290	12.940	13.000	12.958	5,785,648
2022-09-06	13.060	13.430	12.960	13.200	13.157	6,737,063
2022-09-05	12.710	13.120	12.710	13.060	13.018	5,975,008
2022-09-02	12.570	12.960	12.450	12.840	12.798	6,345,809
2022-09-01	12.520	12.790	12.410	12.490	12.449	5,937,272
2022-08-31	13.120	13.180	12.320	12.410	12.370	9,699,672
2022-08-30	13.400	13.490	13.030	13.160	13.117	5,990,191
2022-08-29	13.170	13.590	12.780	13.370	13.327	6,711,852
2022-08-26	13.420	13.620	13.110	13.180	13.137	8,099,652
2022-08-25	13.500	13.810	13.260	13.410	13.366	9,945,840
2022-08-24	14.510	14.600	13.290	13.450	13.406	16,236,580
2022-08-23	14.890	14.890	14.360	14.440	14.393	11,407,050
2022-08-22	14.700	15.000	14.200	14.840	14.792	15,596,260
2022-08-19	14.910	15.300	14.700	14.910	14.862	20,072,221
2022-08-18	14.500	15.400	14.380	14.750	14.702	19,578,971
2022-08-17	14.600	14.990	14.280	14.510	14.463	18,165,600
2022-08-16	14.510	15.030	14.350	14.700	14.652	14,311,120
2022-08-15	14.400	14.680	14.280	14.500	14.453	10,933,810
2022-08-12	15.060	15.140	14.240	14.310	14.264	22,342,980
2022-08-11	14.630	15.660	14.630	15.200	15.151	26,765,891
2022-08-10	14.650	15.200	14.570	14.930	14.881	25,129,020
2022-08-09	14.420	14.730	14.200	14.530	14.483	17,315,029
2022-08-08	14.290	14.620	13.820	14.450	14.403	15,788,750
2022-08-05	14.400	14.800	14.050	14.400	14.353	23,016,590

← NewerPage 17 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.