Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.390	12.660	12.350	12.450	12.450	7,728,844
2025-10-23	12.550	12.550	12.280	12.490	12.490	5,807,758
2025-10-22	12.740	12.800	12.540	12.550	12.550	6,101,290
2025-10-21	12.470	12.780	12.420	12.740	12.740	7,468,226
2025-10-20	12.500	12.690	12.260	12.500	12.500	8,680,911
2025-10-17	12.950	12.990	12.380	12.400	12.400	9,057,209
2025-10-16	13.150	13.230	12.950	13.020	13.020	8,731,993
2025-10-15	13.140	13.290	12.940	13.270	13.270	14,043,780
2025-10-14	12.990	13.780	12.770	13.400	13.400	22,179,301
2025-10-13	12.240	13.230	12.240	12.990	12.990	12,895,420
2025-10-10	12.700	13.050	12.580	12.940	12.940	12,333,390
2025-10-09	12.440	12.840	12.330	12.700	12.700	9,539,830
2025-09-30	12.350	12.510	12.350	12.440	12.440	5,586,140
2025-09-29	12.340	12.450	12.080	12.340	12.340	6,995,081
2025-09-26	12.280	12.570	12.250	12.330	12.330	6,881,968
2025-09-25	12.590	12.610	12.350	12.350	12.350	6,937,345
2025-09-24	12.400	12.620	12.340	12.590	12.590	6,019,363
2025-09-23	12.890	12.890	12.200	12.550	12.550	8,692,028
2025-09-22	12.700	12.800	12.520	12.800	12.800	8,544,260
2025-09-19	12.960	13.120	12.660	12.690	12.690	11,530,800
2025-09-18	13.130	13.450	12.990	13.100	13.100	14,811,060
2025-09-17	13.130	13.130	12.980	12.990	12.990	6,760,120
2025-09-16	13.060	13.140	12.820	13.130	13.130	9,040,882
2025-09-15	13.230	13.230	13.020	13.060	13.060	6,805,710
2025-09-12	13.240	13.360	13.200	13.220	13.220	7,874,541
2025-09-11	13.150	13.290	13.070	13.280	13.280	7,929,514
2025-09-10	13.150	13.250	13.050	13.060	13.060	5,799,410
2025-09-09	13.220	13.380	13.100	13.100	13.100	7,911,446
2025-09-08	13.300	13.350	13.140	13.220	13.220	9,061,439
2025-09-05	13.210	13.320	13.030	13.320	13.320	8,030,971
2025-09-04	13.150	13.420	12.960	13.250	13.250	10,378,620
2025-09-03	14.200	14.260	13.200	13.230	13.230	14,671,170
2025-09-02	14.480	14.550	13.980	14.140	14.140	10,869,160
2025-09-01	14.330	14.580	14.220	14.580	14.580	11,257,640
2025-08-29	14.440	14.570	14.300	14.460	14.460	11,363,010
2025-08-28	14.630	14.680	13.800	14.530	14.530	18,469,711
2025-08-27	15.340	15.340	14.400	14.450	14.450	22,794,689
2025-08-26	15.520	15.530	15.250	15.270	15.270	18,865,391
2025-08-25	15.400	15.850	15.230	15.660	15.660	31,024,400
2025-08-22	15.200	15.870	14.830	15.540	15.540	34,775,160
2025-08-21	15.400	15.530	15.250	15.510	15.510	21,333,609
2025-08-20	15.780	15.800	15.220	15.460	15.460	26,898,730
2025-08-19	16.020	16.160	15.560	15.620	15.620	36,094,367
2025-08-18	15.290	16.190	15.230	16.000	16.000	49,965,633
2025-08-15	14.800	15.150	14.670	15.100	15.100	23,990,090
2025-08-14	15.690	15.720	14.900	14.920	14.920	36,876,230
2025-08-13	15.550	15.900	15.370	15.690	15.690	41,915,859
2025-08-12	15.180	17.220	15.120	15.810	15.810	60,084,500
2025-08-11	14.880	15.040	14.770	14.900	14.900	21,538,119
2025-08-08	14.980	15.490	14.860	14.880	14.880	27,753,551
2025-08-07	15.420	15.480	14.910	15.080	15.080	32,795,281
2025-08-06	14.680	15.450	14.640	15.420	15.420	51,653,820
2025-08-05	14.900	14.980	14.600	14.720	14.720	20,193,000
2025-08-04	14.350	14.950	14.180	14.720	14.720	20,505,699
2025-08-01	14.640	14.980	14.100	14.280	14.280	23,905,391
2025-07-31	14.970	15.150	14.600	14.770	14.770	30,295,100
2025-07-30	14.900	15.680	14.850	15.410	15.410	44,367,070
2025-07-29	14.690	15.170	14.610	15.090	15.090	35,336,121
2025-07-28	14.800	14.800	14.550	14.780	14.780	25,757,400
2025-07-25	14.200	15.390	13.950	14.850	14.850	36,885,781

← NewerPage 5 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.