Jianglong Shipbuilding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.290 | 24.680 | 23.800 | 24.370 | 14.251 | 8,368,254 |
| 2021-11-08 | 24.100 | 24.290 | 23.630 | 24.290 | 14.204 | 6,864,773 |
| 2021-11-05 | 24.800 | 24.900 | 24.040 | 24.100 | 14.093 | 10,931,797 |
| 2021-11-04 | 24.440 | 25.290 | 24.200 | 24.850 | 14.532 | 12,908,480 |
| 2021-11-03 | 25.000 | 25.160 | 24.200 | 24.580 | 14.374 | 17,930,027 |
| 2021-11-02 | 24.500 | 26.420 | 24.010 | 26.290 | 15.374 | 30,955,517 |
| 2021-11-01 | 22.630 | 25.120 | 22.600 | 23.920 | 13.988 | 13,293,370 |
| 2021-10-29 | 22.260 | 22.960 | 21.860 | 22.600 | 13.216 | 4,606,492 |
| 2021-10-28 | 22.800 | 22.800 | 21.660 | 21.700 | 12.690 | 4,927,221 |
| 2021-10-27 | 23.250 | 23.920 | 22.880 | 22.950 | 13.421 | 4,915,906 |
| 2021-10-26 | 23.280 | 23.470 | 22.830 | 22.900 | 13.392 | 4,002,142 |
| 2021-10-25 | 23.150 | 23.680 | 23.050 | 23.300 | 13.626 | 4,647,292 |
| 2021-10-22 | 22.940 | 23.860 | 22.910 | 23.590 | 13.795 | 7,732,348 |
| 2021-10-21 | 23.050 | 23.250 | 22.810 | 23.040 | 13.474 | 3,273,613 |
| 2021-10-20 | 22.980 | 23.260 | 22.790 | 23.120 | 13.520 | 4,157,865 |
| 2021-10-19 | 23.030 | 23.080 | 22.740 | 22.920 | 13.403 | 2,942,191 |
| 2021-10-18 | 22.710 | 23.110 | 22.710 | 22.890 | 13.386 | 2,998,621 |
| 2021-10-15 | 22.900 | 23.170 | 22.650 | 22.720 | 13.286 | 3,189,133 |
| 2021-10-14 | 22.880 | 23.300 | 22.800 | 22.960 | 13.427 | 3,400,512 |
← NewerPage 21 of 21 · 1,219 trading days
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.