Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.090	14.340	14.010	14.280	14.280	13,718,730
2025-07-23	14.420	14.440	14.000	14.040	14.040	20,315,131
2025-07-22	14.670	14.990	14.470	14.630	14.630	29,614,410
2025-07-21	14.440	14.850	14.140	14.690	14.690	30,103,961
2025-07-18	14.530	14.850	14.330	14.360	14.360	29,818,230
2025-07-17	13.950	14.350	13.800	14.250	14.250	21,431,641
2025-07-16	14.150	14.230	13.880	13.940	13.940	15,098,490
2025-07-15	14.060	14.200	13.810	13.930	13.930	15,072,120
2025-07-14	14.550	14.550	14.130	14.200	14.200	25,284,369
2025-07-11	13.850	14.920	13.780	14.560	14.560	45,602,672
2025-07-10	13.900	13.960	13.640	13.800	13.800	18,667,891
2025-07-09	14.580	14.580	14.010	14.040	14.040	25,066,779
2025-07-08	14.200	14.520	14.040	14.460	14.460	23,909,930
2025-07-07	13.960	14.580	13.900	14.320	14.320	27,332,350
2025-07-04	14.700	14.850	14.360	14.540	14.540	31,892,869
2025-07-03	15.080	15.940	14.790	15.000	15.000	44,012,801
2025-07-02	16.540	17.600	15.650	15.890	15.880	73,042,719
2025-07-01	15.000	16.860	14.700	15.920	15.910	65,517,801
2025-06-30	14.680	15.520	14.680	15.240	15.230	50,720,633
2025-06-27	14.800	16.130	14.210	14.770	14.761	61,055,738
2025-06-26	14.000	16.400	13.700	14.800	14.791	71,446,898
2025-06-25	13.000	14.990	12.950	14.090	14.081	67,922,203
2025-06-24	13.300	13.430	12.930	13.060	13.052	51,549,887
2025-06-23	14.840	14.840	13.900	14.250	14.241	69,504,789
2025-06-20	12.520	15.120	12.300	15.120	15.111	70,421,789
2025-06-19	11.770	13.280	11.510	12.600	12.592	31,484,750
2025-06-18	11.710	11.970	11.690	11.920	11.913	16,099,600
2025-06-17	11.580	11.790	11.480	11.770	11.763	10,550,980
2025-06-16	11.680	11.690	11.440	11.650	11.643	8,953,603
2025-06-13	11.500	11.880	11.500	11.730	11.723	16,981,699
2025-06-12	11.410	11.580	11.390	11.470	11.463	4,019,930
2025-06-11	11.450	11.600	11.380	11.510	11.503	5,562,710
2025-06-10	11.700	11.700	11.260	11.420	11.413	8,039,112
2025-06-09	11.560	11.680	11.560	11.620	11.613	6,366,800
2025-06-06	11.540	11.630	11.500	11.580	11.573	5,176,500
2025-06-05	11.650	11.710	11.500	11.550	11.543	7,472,059
2025-06-04	11.750	11.960	11.620	11.700	11.693	10,842,370
2025-06-03	11.420	11.900	11.380	11.760	11.753	12,020,630
2025-05-30	11.450	11.590	11.310	11.500	11.493	6,590,680
2025-05-29	11.330	11.490	11.280	11.490	11.483	5,382,190
2025-05-28	11.290	11.530	11.260	11.390	11.383	6,528,540
2025-05-27	11.260	11.350	11.170	11.300	11.293	3,669,287
2025-05-26	11.210	11.300	11.120	11.280	11.273	3,655,940
2025-05-23	11.300	11.430	11.160	11.190	11.183	5,713,310
2025-05-22	11.530	11.650	11.320	11.330	11.323	7,905,716
2025-05-21	11.860	11.860	11.510	11.580	11.573	10,095,920
2025-05-20	11.700	12.330	11.590	11.860	11.853	14,258,830
2025-05-19	11.600	11.820	11.330	11.690	11.683	11,781,440
2025-05-16	11.400	11.930	11.390	11.530	11.523	15,450,810
2025-05-15	11.580	11.960	11.380	11.400	11.393	8,542,200
2025-05-14	11.700	12.100	11.560	11.620	11.613	9,918,450
2025-05-13	12.410	12.420	11.700	11.710	11.703	15,139,760
2025-05-12	11.510	12.360	11.510	12.080	12.072	25,257,480
2025-05-09	11.870	12.040	11.590	11.630	11.623	11,548,730
2025-05-08	11.430	11.880	11.400	11.870	11.863	18,812,881
2025-05-07	11.320	11.830	11.320	11.630	11.623	23,320,369
2025-05-06	10.880	11.140	10.880	11.130	11.123	7,266,017
2025-04-30	10.750	10.880	10.730	10.820	10.813	5,009,990
2025-04-29	10.500	10.850	10.500	10.720	10.713	4,956,191
2025-04-28	10.750	10.830	10.570	10.610	10.603	4,536,110

← NewerPage 6 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.