Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.750	10.860	10.630	10.760	10.753	6,306,920
2025-04-24	11.180	11.180	10.690	10.760	10.753	16,350,880
2025-04-23	11.370	11.480	11.250	11.380	11.373	8,886,000
2025-04-22	11.470	11.470	11.300	11.340	11.333	8,293,580
2025-04-21	11.350	11.680	11.290	11.530	11.523	10,366,540
2025-04-18	11.370	11.660	11.200	11.400	11.393	11,405,410
2025-04-17	11.250	11.760	11.190	11.390	11.383	14,975,200
2025-04-16	11.650	11.810	11.050	11.290	11.283	11,084,370
2025-04-15	11.740	11.870	11.480	11.600	11.593	9,112,843
2025-04-14	11.780	12.060	11.730	11.800	11.793	11,992,800
2025-04-11	11.660	11.950	11.630	11.640	11.633	14,856,550
2025-04-10	11.660	12.190	11.660	11.870	11.863	27,794,580
2025-04-09	10.400	12.150	10.180	12.000	11.992	31,446,990
2025-04-08	10.210	10.770	10.200	10.560	10.553	18,677,230
2025-04-07	11.200	11.670	10.100	10.100	10.094	23,075,340
2025-04-03	12.970	13.030	12.500	12.620	12.612	14,100,450
2025-04-02	13.210	13.320	12.900	13.020	13.012	17,783,641
2025-04-01	12.650	14.190	12.600	13.320	13.312	31,830,131
2025-03-31	12.750	12.830	12.130	12.410	12.402	15,065,620
2025-03-28	13.180	13.490	12.880	12.910	12.902	17,418,770
2025-03-27	13.650	13.950	12.900	13.430	13.422	25,741,740
2025-03-26	13.700	14.200	13.530	13.620	13.611	23,314,580
2025-03-25	14.300	14.800	13.830	14.000	13.991	26,125,199
2025-03-24	14.620	15.000	13.830	14.920	14.911	37,248,832
2025-03-21	13.820	15.540	13.690	14.650	14.641	57,756,379
2025-03-20	13.090	14.270	13.020	14.130	14.121	43,132,168
2025-03-19	13.010	13.640	12.940	13.090	13.082	20,291,949
2025-03-18	13.360	13.550	13.040	13.140	13.132	22,854,930
2025-03-17	13.640	14.300	13.220	13.290	13.282	36,407,031
2025-03-14	13.040	13.720	12.750	13.450	13.442	29,515,080
2025-03-13	12.360	13.270	12.100	13.040	13.032	23,379,039
2025-03-12	12.450	12.590	12.300	12.330	12.322	7,601,980
2025-03-11	12.100	12.520	12.050	12.510	12.502	11,210,640
2025-03-10	12.080	12.450	12.000	12.250	12.242	9,611,615
2025-03-07	11.990	12.230	11.910	11.970	11.963	6,263,755
2025-03-06	12.000	12.020	11.870	11.960	11.953	3,777,425
2025-03-05	11.990	12.020	11.810	11.920	11.913	4,033,048
2025-03-04	11.660	12.060	11.600	12.020	12.012	5,371,080
2025-03-03	11.630	11.880	11.560	11.700	11.693	3,398,240
2025-02-28	11.950	12.010	11.560	11.590	11.583	5,635,569
2025-02-27	12.020	12.130	11.780	12.000	11.992	5,806,499
2025-02-26	12.100	12.230	12.010	12.120	12.112	5,414,165
2025-02-25	12.200	12.290	12.040	12.100	12.092	3,250,902
2025-02-24	12.160	12.320	12.130	12.260	12.252	3,896,708
2025-02-21	12.170	12.230	12.060	12.200	12.192	4,219,310
2025-02-20	12.060	12.220	11.970	12.170	12.162	3,881,477
2025-02-19	11.840	12.070	11.800	12.060	12.052	3,427,050
2025-02-18	12.240	12.270	11.760	11.820	11.813	5,453,099
2025-02-17	12.200	12.370	12.150	12.270	12.262	4,287,511
2025-02-14	12.120	12.190	12.040	12.100	12.092	3,466,327
2025-02-13	12.200	12.600	12.140	12.140	12.132	7,362,049
2025-02-12	12.140	12.210	12.050	12.200	12.192	3,696,790
2025-02-11	12.200	12.200	12.020	12.140	12.132	3,676,994
2025-02-10	12.080	12.240	12.070	12.210	12.202	3,575,710
2025-02-07	12.020	12.240	12.010	12.090	12.082	5,111,015
2025-02-06	11.930	12.090	11.770	12.080	12.072	3,532,660
2025-02-05	11.850	11.950	11.700	11.920	11.913	2,930,715
2025-01-27	11.880	11.960	11.650	11.650	11.643	3,040,049
2025-01-24	11.820	11.860	11.730	11.790	11.783	2,891,150
2025-01-23	11.930	12.070	11.790	11.810	11.803	3,355,880

← NewerPage 7 of 21 · 1,218 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.