Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.310	15.520	14.520	14.710	14.662	30,896,330
2022-08-03	14.300	16.700	14.300	15.720	15.669	47,533,449
2022-08-02	15.700	17.500	15.700	16.400	16.347	57,626,820
2022-08-01	15.000	15.500	14.670	14.960	14.911	21,771,660
2022-07-29	15.100	15.170	14.510	15.000	14.951	23,434,301
2022-07-28	14.720	15.460	14.630	15.400	15.350	33,241,441
2022-07-27	14.300	15.510	14.300	14.950	14.901	33,047,371
2022-07-26	14.510	14.850	14.080	14.380	14.333	22,806,109
2022-07-25	14.820	15.550	14.280	14.370	14.323	29,519,350
2022-07-22	14.650	15.570	14.650	15.140	15.091	34,903,754
2022-07-21	15.120	16.260	14.800	14.940	14.891	55,729,129
2022-07-20	12.780	15.160	12.510	15.160	15.111	40,251,262
2022-07-19	12.070	12.650	11.950	12.630	12.589	15,521,990
2022-07-18	12.010	12.340	12.010	12.070	12.031	7,570,440
2022-07-15	12.190	12.400	11.900	11.960	11.921	8,021,646
2022-07-14	12.000	12.450	11.860	12.200	12.160	13,929,760
2022-07-13	11.210	12.080	11.120	11.970	11.931	13,480,360
2022-07-12	11.640	11.650	11.150	11.190	11.154	7,051,700
2022-07-11	11.720	11.790	11.430	11.560	11.522	10,089,900
2022-07-08	11.600	12.500	11.370	12.030	11.991	14,917,000
2022-07-07	11.340	11.800	11.320	11.550	11.512	6,782,918
2022-07-06	11.260	11.570	11.160	11.300	11.263	5,671,461
2022-07-05	11.550	11.640	11.150	11.330	11.293	6,196,255
2022-07-04	19.360	19.720	19.220	19.660	11.497	5,912,786
2022-07-01	19.630	19.770	19.300	19.460	11.380	4,503,132
2022-06-30	19.620	19.800	19.400	19.440	11.368	4,635,222
2022-06-29	20.250	20.250	19.500	19.590	11.456	8,204,537
2022-06-28	19.460	20.090	19.400	20.030	11.713	8,761,756
2022-06-27	19.650	20.110	19.320	19.580	11.450	9,292,269
2022-06-24	19.300	19.570	18.910	19.230	11.245	7,237,102
2022-06-23	18.120	19.050	18.120	18.980	11.099	5,854,320
2022-06-22	18.790	18.790	18.180	18.240	10.667	4,208,410
2022-06-21	18.990	19.100	18.220	18.350	10.731	6,123,471
2022-06-20	18.570	19.260	18.440	18.990	11.105	7,038,093
2022-06-17	17.960	19.100	17.860	18.570	10.860	8,081,707
2022-06-16	17.950	18.270	17.920	18.080	10.573	4,717,820
2022-06-15	17.490	18.500	17.430	18.110	10.591	9,603,048
2022-06-14	19.400	19.400	16.850	17.820	10.421	16,118,102
2022-06-13	18.800	19.430	18.730	19.200	11.228	4,442,612
2022-06-10	18.450	18.970	18.360	18.800	10.994	2,518,782
2022-06-09	19.180	19.180	18.400	18.550	10.848	3,033,481
2022-06-08	19.020	19.340	18.600	18.960	11.088	2,671,274
2022-06-07	19.390	19.390	18.900	19.200	11.228	2,997,101
2022-06-06	19.270	19.510	19.200	19.440	11.368	3,682,705
2022-06-02	19.400	19.550	19.110	19.490	11.398	3,936,937
2022-06-01	18.960	19.630	18.880	19.400	11.345	5,118,454
2022-05-31	18.960	19.100	18.680	18.960	11.088	3,066,971
2022-05-30	19.100	19.150	18.750	18.940	11.076	3,390,016
2022-05-27	19.000	19.280	18.720	18.990	11.105	5,008,655
2022-05-26	19.350	19.760	18.950	19.090	11.164	6,748,345
2022-05-25	19.160	19.620	18.800	19.340	11.310	7,525,342
2022-05-24	19.000	20.430	18.850	19.180	11.216	10,741,329
2022-05-23	18.350	18.990	18.240	18.950	11.082	4,901,500
2022-05-20	18.340	18.470	18.060	18.310	10.707	2,260,321
2022-05-19	18.100	18.400	17.800	18.250	10.672	2,882,436
2022-05-18	17.740	18.300	17.670	18.090	10.579	3,363,972
2022-05-17	17.880	18.010	17.620	17.790	10.403	1,921,921
2022-05-16	18.300	18.300	17.770	17.890	10.462	2,528,836
2022-05-13	17.860	18.250	17.730	17.920	10.479	2,373,371
2022-05-12	17.510	18.030	17.510	17.920	10.479	2,860,931

← NewerPage 18 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.