Jianglong Shipbuilding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.710	13.880	13.330	13.360	13.352	13,117,730
2024-10-28	13.610	13.890	13.520	13.700	13.691	14,456,690
2024-10-25	13.500	13.640	13.420	13.550	13.542	12,891,210
2024-10-24	13.750	13.900	13.450	13.530	13.522	16,810,381
2024-10-23	13.380	14.750	13.340	14.000	13.991	35,498,551
2024-10-22	13.760	13.800	13.300	13.440	13.432	13,258,410
2024-10-21	13.230	14.000	13.230	13.740	13.731	22,024,689
2024-10-18	12.910	13.570	12.750	13.310	13.302	15,438,640
2024-10-17	13.270	13.480	13.040	13.080	13.072	13,701,450
2024-10-16	13.410	13.880	13.140	13.400	13.392	18,768,070
2024-10-15	12.960	13.850	12.780	13.420	13.412	22,929,430
2024-10-14	12.750	13.340	12.750	13.220	13.212	19,978,020
2024-10-11	13.200	13.250	12.290	12.440	12.432	14,303,760
2024-10-10	12.680	14.200	12.560	13.450	13.442	24,460,400
2024-10-09	14.000	14.070	12.520	12.550	12.542	20,310,891
2024-10-08	15.200	15.210	13.270	14.420	14.411	33,347,988
2024-09-30	11.830	13.110	11.520	12.810	12.802	27,743,289
2024-09-27	10.860	11.460	10.840	11.380	11.373	11,717,950
2024-09-26	10.420	10.800	10.420	10.800	10.793	6,443,483
2024-09-25	10.440	10.670	10.420	10.560	10.553	7,171,706
2024-09-24	10.230	10.440	10.120	10.400	10.394	5,550,860
2024-09-23	10.090	10.250	10.090	10.140	10.134	2,168,470
2024-09-20	10.310	10.380	10.140	10.210	10.204	2,573,900
2024-09-19	10.350	10.400	10.120	10.330	10.324	3,340,940
2024-09-18	10.360	10.390	10.030	10.250	10.244	3,083,360
2024-09-13	10.370	10.480	10.330	10.390	10.384	2,704,847
2024-09-12	10.450	10.600	10.350	10.350	10.344	2,780,789
2024-09-11	10.520	10.650	10.400	10.460	10.453	2,438,741
2024-09-10	10.450	10.680	10.450	10.580	10.573	4,279,930
2024-09-09	10.360	10.750	10.360	10.440	10.433	4,010,470
2024-09-06	10.430	10.930	10.300	10.580	10.573	7,566,607
2024-09-05	10.370	10.480	10.340	10.390	10.384	2,883,340
2024-09-04	10.370	10.500	10.300	10.410	10.403	4,753,049
2024-09-03	10.750	10.980	10.500	10.550	10.543	7,000,769
2024-09-02	10.600	10.620	10.260	10.280	10.274	3,813,260
2024-08-30	10.470	10.660	10.430	10.610	10.603	4,088,917
2024-08-29	10.260	10.450	10.160	10.390	10.384	2,753,587
2024-08-28	10.230	10.520	10.230	10.290	10.284	3,336,472
2024-08-27	10.560	10.610	10.240	10.310	10.304	3,702,890
2024-08-26	10.600	10.670	10.450	10.640	10.633	3,399,140
2024-08-23	10.600	10.900	10.500	10.670	10.663	8,994,581
2024-08-22	11.400	11.470	11.190	11.260	11.253	4,434,190
2024-08-21	11.250	11.470	11.180	11.410	11.403	3,981,120
2024-08-20	11.300	11.340	11.170	11.240	11.233	3,505,060
2024-08-19	11.360	11.520	11.280	11.330	11.323	4,199,549
2024-08-16	11.540	11.630	11.400	11.420	11.413	4,692,470
2024-08-15	11.450	11.660	11.400	11.550	11.543	4,775,260
2024-08-14	11.520	11.650	11.480	11.550	11.543	3,754,200
2024-08-13	11.440	11.720	11.410	11.600	11.593	6,534,080
2024-08-12	11.570	11.620	11.370	11.430	11.423	5,593,330
2024-08-09	11.640	11.730	11.560	11.660	11.653	7,007,940
2024-08-08	12.000	12.120	11.580	11.640	11.633	13,543,600
2024-08-07	12.280	12.340	12.050	12.120	12.112	12,138,150
2024-08-06	11.930	12.580	11.670	12.420	12.412	24,033,391
2024-08-05	12.250	12.500	11.690	11.690	11.683	16,822,029
2024-08-02	12.120	12.250	11.800	11.840	11.833	9,974,404
2024-08-01	11.910	12.380	11.870	12.120	12.112	14,960,260
2024-07-31	11.530	12.030	11.430	11.980	11.973	12,835,610
2024-07-30	11.930	12.020	11.450	11.530	11.523	12,853,450
2024-07-29	11.740	12.200	11.650	11.890	11.883	17,995,000

← NewerPage 9 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.