Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.250	21.850	21.250	21.800	12.748	3,104,711
2022-02-08	21.560	21.590	21.160	21.410	12.520	2,561,051
2022-02-07	21.110	21.470	21.110	21.280	12.444	2,303,297
2022-01-28	21.150	21.430	20.300	20.870	12.205	3,230,002
2022-01-27	21.510	21.990	21.070	21.070	12.321	3,800,027
2022-01-26	22.000	22.470	21.220	21.700	12.690	5,779,707
2022-01-25	21.950	23.510	21.950	22.700	13.275	8,542,793
2022-01-24	21.720	21.960	21.570	21.800	12.748	1,799,165
2022-01-21	22.140	22.200	21.600	21.610	12.637	2,139,665
2022-01-20	22.700	22.810	22.020	22.170	12.965	2,690,557
2022-01-19	22.900	22.980	22.690	22.740	13.298	2,178,211
2022-01-18	23.150	23.190	22.730	22.790	13.327	2,476,821
2022-01-17	22.850	23.190	22.600	23.110	13.514	2,565,801
2022-01-14	23.380	23.560	22.800	22.850	13.362	3,482,622
2022-01-13	23.240	23.680	23.000	23.360	13.661	4,461,822
2022-01-12	22.910	23.150	22.830	23.120	13.520	2,505,298
2022-01-11	23.250	23.300	22.880	22.950	13.421	3,483,822
2022-01-10	23.550	23.560	23.130	23.300	13.626	2,562,819
2022-01-07	23.800	24.080	23.450	23.470	13.725	3,347,982
2022-01-06	23.710	23.880	22.960	23.870	13.959	4,822,649
2022-01-05	24.330	24.330	23.600	23.820	13.930	3,954,680
2022-01-04	23.720	23.960	23.620	23.960	14.012	3,265,569
2021-12-31	23.970	23.970	23.400	23.680	13.848	4,575,420
2021-12-30	24.060	24.200	23.710	23.900	13.976	4,231,812
2021-12-29	24.200	24.900	24.100	24.140	14.117	5,631,763
2021-12-28	23.710	24.140	23.690	24.060	14.070	3,349,573
2021-12-27	23.600	23.930	23.430	23.730	13.877	3,269,513
2021-12-24	24.120	24.210	23.380	23.430	13.702	4,580,312
2021-12-23	24.400	24.550	24.080	24.100	14.093	3,650,701
2021-12-22	24.790	24.810	24.440	24.460	14.304	3,399,662
2021-12-21	24.510	24.730	24.410	24.700	14.444	4,007,827
2021-12-20	25.010	25.140	24.210	24.510	14.333	5,980,382
2021-12-17	25.290	25.600	24.650	24.960	14.596	7,376,643
2021-12-16	25.570	25.790	25.080	25.290	14.789	6,623,101
2021-12-15	25.660	26.470	25.550	25.620	14.982	7,975,894
2021-12-14	26.180	26.580	25.680	25.810	15.093	8,879,888
2021-12-13	26.290	26.290	25.660	25.990	15.199	5,537,651
2021-12-10	26.180	26.400	26.010	26.080	15.251	6,642,583
2021-12-09	26.180	26.610	25.900	26.180	15.310	9,034,654
2021-12-08	25.500	26.990	25.500	26.370	15.421	14,751,587
2021-12-07	26.240	26.240	25.100	25.310	14.801	8,451,569
2021-12-06	25.810	26.650	25.340	26.170	15.304	10,447,491
2021-12-03	25.520	26.660	25.520	26.000	15.204	9,453,500
2021-12-02	25.820	26.550	25.490	25.510	14.918	8,226,304
2021-12-01	25.880	26.490	25.850	25.950	15.175	8,211,123
2021-11-30	25.420	26.580	25.420	26.100	15.263	12,469,003
2021-11-29	24.980	25.700	24.880	25.370	14.836	7,542,224
2021-11-26	25.510	26.020	25.150	25.260	14.772	10,880,277
2021-11-25	26.000	26.910	25.730	25.770	15.070	16,749,261
2021-11-24	26.000	26.000	25.350	25.710	15.035	12,619,179
2021-11-23	25.240	26.090	24.730	25.840	15.111	18,061,862
2021-11-22	25.460	25.520	24.720	24.800	14.503	15,088,240
2021-11-19	24.230	26.200	24.100	25.170	14.719	23,526,634
2021-11-18	23.400	24.960	23.200	24.200	14.152	17,331,610
2021-11-17	22.810	23.420	22.630	23.230	13.585	5,640,773
2021-11-16	24.100	24.100	23.010	23.010	13.456	12,031,754
2021-11-15	23.880	24.690	23.620	24.280	14.199	10,985,150
2021-11-12	23.760	24.210	23.310	24.200	14.152	10,490,882
2021-11-11	23.100	23.970	23.100	23.460	13.719	7,862,844
2021-11-10	23.000	23.590	22.760	23.330	13.643	13,045,515

← NewerPage 20 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.