Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.520	18.200	17.520	17.730	10.368	3,720,557
2022-05-10	17.470	17.870	17.330	17.690	10.345	3,346,639
2022-05-09	17.000	17.980	16.900	17.630	10.310	3,982,558
2022-05-06	16.610	17.200	16.610	17.020	9.953	3,374,842
2022-05-05	16.180	17.200	16.000	16.970	9.924	4,447,154
2022-04-29	15.710	16.530	15.710	16.330	9.550	4,072,750
2022-04-28	15.500	16.640	15.450	15.700	9.181	4,518,272
2022-04-27	14.490	15.550	14.180	15.510	9.070	4,238,510
2022-04-26	15.220	15.670	14.430	14.500	8.479	3,052,521
2022-04-25	17.270	17.270	15.130	15.230	8.906	4,417,792
2022-04-22	17.320	18.240	16.400	17.500	10.234	3,995,002
2022-04-21	18.000	18.150	17.280	17.320	10.129	2,636,871
2022-04-20	18.440	18.590	17.920	18.080	10.573	2,191,641
2022-04-19	18.510	18.770	18.350	18.430	10.778	2,454,519
2022-04-18	18.780	19.000	18.330	18.620	10.889	4,301,271
2022-04-15	18.750	19.600	18.320	19.000	11.111	7,059,206
2022-04-14	18.630	19.090	18.420	18.680	10.924	3,496,732
2022-04-13	18.880	19.260	18.420	18.880	11.041	4,045,750
2022-04-12	18.000	19.330	17.800	18.910	11.058	5,431,985
2022-04-11	18.930	18.930	17.900	18.200	10.643	3,287,266
2022-04-08	19.500	19.500	18.420	18.780	10.982	5,760,415
2022-04-07	19.880	20.650	19.680	19.680	11.509	5,462,213
2022-04-06	20.170	20.240	19.480	19.620	11.474	3,413,003
2022-04-01	19.800	20.400	19.690	20.170	11.795	4,972,756
2022-03-31	19.600	19.750	19.500	19.700	11.520	2,439,841
2022-03-30	19.660	19.720	19.330	19.650	11.491	2,747,132
2022-03-29	19.390	19.680	19.350	19.410	11.351	2,859,145
2022-03-28	19.500	19.500	19.000	19.290	11.281	2,390,201
2022-03-25	19.430	19.700	19.130	19.420	11.357	3,028,143
2022-03-24	19.210	19.490	19.000	19.260	11.263	2,846,277
2022-03-23	19.490	19.820	19.080	19.460	11.380	3,045,256
2022-03-22	19.400	19.800	19.290	19.420	11.357	3,108,859
2022-03-21	19.080	19.640	19.080	19.500	11.403	3,458,312
2022-03-18	18.940	19.650	18.770	19.150	11.199	4,413,620
2022-03-17	18.770	19.280	18.610	18.880	11.041	4,619,922
2022-03-16	18.110	18.390	17.500	18.350	10.731	4,335,308
2022-03-15	18.560	18.900	17.820	17.820	10.421	4,542,232
2022-03-14	19.220	19.470	18.700	18.710	10.941	3,793,892
2022-03-11	19.010	19.240	18.560	19.220	11.240	4,003,672
2022-03-10	18.700	19.240	18.510	18.900	11.052	5,486,838
2022-03-09	18.840	19.100	17.070	18.260	10.678	6,191,308
2022-03-08	20.100	20.380	18.900	18.950	11.082	5,247,052
2022-03-07	21.100	21.190	20.010	20.130	11.772	5,720,554
2022-03-04	21.690	21.760	20.830	20.950	12.251	5,327,367
2022-03-03	22.010	22.200	21.500	21.560	12.608	5,738,183
2022-03-02	22.160	22.700	22.000	22.140	12.947	5,113,312
2022-03-01	21.920	22.640	21.780	22.390	13.093	8,222,734
2022-02-28	22.500	22.820	21.950	22.000	12.865	7,788,358
2022-02-25	22.370	22.670	22.070	22.310	13.047	10,654,015
2022-02-24	21.480	23.930	21.470	23.200	13.567	18,042,567
2022-02-23	21.130	21.800	21.130	21.630	12.649	3,692,274
2022-02-22	21.870	22.160	21.260	21.400	12.514	4,655,044
2022-02-21	21.250	21.650	21.070	21.520	12.585	4,199,512
2022-02-18	21.210	21.250	20.950	21.170	12.380	3,468,331
2022-02-17	21.160	21.750	20.950	21.420	12.526	3,954,617
2022-02-16	21.200	21.300	21.030	21.150	12.368	2,510,561
2022-02-15	21.280	21.500	21.000	21.390	12.509	2,913,257
2022-02-14	20.900	21.740	20.800	21.300	12.456	4,153,474
2022-02-11	21.700	21.700	20.550	20.740	12.128	5,248,877
2022-02-10	21.770	21.840	21.430	21.570	12.614	2,343,281

← NewerPage 19 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.