Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.850	11.940	11.770	11.830	11.823	2,105,160
2025-01-21	12.030	12.040	11.780	11.900	11.893	2,890,630
2025-01-20	12.020	12.060	11.920	11.990	11.983	2,842,380
2025-01-17	12.010	12.250	11.910	11.920	11.913	4,159,200
2025-01-16	11.900	12.010	11.750	11.910	11.903	4,090,870
2025-01-15	11.960	12.060	11.710	11.840	11.833	3,561,666
2025-01-14	11.560	12.030	11.520	12.020	12.012	4,113,112
2025-01-13	11.410	11.640	11.150	11.500	11.493	2,706,990
2025-01-10	11.780	11.900	11.470	11.470	11.463	2,857,700
2025-01-09	11.830	11.970	11.750	11.850	11.843	4,140,140
2025-01-08	11.720	12.290	11.710	11.930	11.923	6,444,320
2025-01-07	11.570	11.740	11.480	11.710	11.703	3,201,629
2025-01-06	11.520	11.650	11.260	11.530	11.523	2,548,470
2025-01-03	12.100	12.140	11.510	11.510	11.503	4,655,901
2025-01-02	12.480	12.650	11.900	12.060	12.052	4,608,477
2024-12-31	12.830	12.870	12.430	12.450	12.442	4,220,365
2024-12-30	12.780	13.030	12.610	12.780	12.772	3,964,904
2024-12-27	12.840	13.190	12.720	12.890	12.882	5,006,907
2024-12-26	12.500	12.830	12.410	12.700	12.692	3,408,552
2024-12-25	12.820	12.900	12.290	12.500	12.492	5,885,133
2024-12-24	13.080	13.340	12.810	12.950	12.942	7,491,162
2024-12-23	13.000	13.480	12.570	13.230	13.222	12,139,740
2024-12-20	12.800	13.090	12.750	12.980	12.972	5,476,613
2024-12-19	12.880	13.010	12.700	12.790	12.782	8,318,035
2024-12-18	13.300	13.510	13.100	13.300	13.292	6,683,878
2024-12-17	13.580	13.740	13.200	13.290	13.282	9,722,149
2024-12-16	13.380	13.710	13.350	13.610	13.601	8,114,909
2024-12-13	13.490	13.630	13.230	13.410	13.402	8,794,668
2024-12-12	13.620	13.730	13.480	13.540	13.532	6,402,640
2024-12-11	13.400	13.690	13.350	13.620	13.611	8,193,041
2024-12-10	13.690	13.850	13.370	13.500	13.492	12,827,300
2024-12-09	13.270	13.370	13.080	13.340	13.332	6,264,070
2024-12-06	13.230	13.330	13.060	13.260	13.252	6,129,285
2024-12-05	12.980	13.310	12.980	13.230	13.222	5,384,159
2024-12-04	13.310	13.400	12.980	13.070	13.062	5,714,100
2024-12-03	13.470	13.500	13.180	13.300	13.292	6,280,860
2024-12-02	13.080	13.580	13.050	13.490	13.482	9,509,490
2024-11-29	12.880	13.090	12.740	13.010	13.002	4,909,586
2024-11-28	12.880	13.190	12.810	12.900	12.892	5,165,639
2024-11-27	12.620	12.920	12.370	12.910	12.902	5,203,761
2024-11-26	12.830	13.030	12.640	12.640	12.632	4,227,075
2024-11-25	13.130	13.200	12.620	12.890	12.882	5,787,580
2024-11-22	13.200	13.580	12.810	12.940	12.932	10,335,010
2024-11-21	13.260	13.340	13.000	13.160	13.152	4,656,620
2024-11-20	13.050	13.270	12.860	13.250	13.242	5,450,690
2024-11-19	12.840	13.060	12.720	13.050	13.042	4,963,681
2024-11-18	13.130	13.270	12.640	12.830	12.822	6,961,028
2024-11-15	13.500	13.680	13.110	13.120	13.112	8,464,666
2024-11-14	14.000	14.040	13.510	13.570	13.562	9,911,877
2024-11-13	13.870	14.290	13.790	14.130	14.121	12,987,700
2024-11-12	14.340	14.440	13.830	13.970	13.961	14,264,190
2024-11-11	14.000	14.650	13.890	14.280	14.271	19,850,680
2024-11-08	13.960	14.140	13.770	13.860	13.851	14,031,420
2024-11-07	13.670	13.890	13.530	13.880	13.871	10,967,630
2024-11-06	14.030	14.190	13.610	13.830	13.821	15,042,360
2024-11-05	13.390	14.090	13.390	14.020	14.011	21,633,020
2024-11-04	12.910	13.540	12.840	13.470	13.462	8,921,138
2024-11-01	13.470	13.600	12.890	12.910	12.902	13,100,270
2024-10-31	13.540	13.710	13.320	13.570	13.562	11,942,630
2024-10-30	13.600	13.650	13.300	13.460	13.452	9,542,555

← NewerPage 8 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.