Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.700 | 3.800 | 3.690 | 3.760 | 3.691 | 21,875,807 |
| 2022-05-11 | 3.770 | 3.830 | 3.720 | 3.730 | 3.662 | 29,545,733 |
| 2022-05-10 | 3.690 | 3.780 | 3.600 | 3.750 | 3.682 | 26,395,389 |
| 2022-05-09 | 3.690 | 3.760 | 3.680 | 3.720 | 3.652 | 19,112,884 |
| 2022-05-06 | 3.700 | 3.730 | 3.630 | 3.690 | 3.623 | 20,871,560 |
| 2022-05-05 | 3.750 | 3.810 | 3.700 | 3.770 | 3.701 | 27,016,108 |
| 2022-04-29 | 3.650 | 3.740 | 3.620 | 3.720 | 3.652 | 30,056,846 |
| 2022-04-28 | 3.630 | 3.760 | 3.560 | 3.620 | 3.554 | 27,630,052 |
| 2022-04-27 | 3.610 | 3.660 | 3.480 | 3.650 | 3.583 | 33,790,698 |
| 2022-04-26 | 3.720 | 3.790 | 3.580 | 3.650 | 3.583 | 34,698,659 |
| 2022-04-25 | 4.050 | 4.050 | 3.700 | 3.720 | 3.652 | 40,834,733 |
| 2022-04-22 | 3.990 | 4.180 | 3.990 | 4.100 | 4.025 | 28,165,269 |
| 2022-04-21 | 4.250 | 4.270 | 4.020 | 4.030 | 3.956 | 35,868,293 |
| 2022-04-20 | 4.440 | 4.570 | 4.250 | 4.300 | 4.221 | 43,829,417 |
| 2022-04-19 | 4.460 | 4.540 | 4.410 | 4.470 | 4.388 | 31,436,278 |
| 2022-04-18 | 4.470 | 4.500 | 4.370 | 4.440 | 4.359 | 27,713,151 |
| 2022-04-15 | 4.580 | 4.740 | 4.470 | 4.520 | 4.437 | 42,103,106 |
| 2022-04-14 | 4.630 | 4.760 | 4.600 | 4.630 | 4.545 | 57,203,360 |
| 2022-04-13 | 4.860 | 4.980 | 4.660 | 4.740 | 4.653 | 94,091,575 |
| 2022-04-12 | 4.380 | 4.940 | 4.380 | 4.940 | 4.850 | 108,426,567 |
| 2022-04-11 | 4.560 | 4.760 | 4.450 | 4.490 | 4.408 | 58,343,028 |
| 2022-04-08 | 4.510 | 4.590 | 4.470 | 4.570 | 4.487 | 48,362,467 |
| 2022-04-07 | 4.600 | 4.660 | 4.470 | 4.490 | 4.408 | 65,278,775 |
| 2022-04-06 | 4.770 | 4.960 | 4.510 | 4.700 | 4.614 | 118,116,674 |
| 2022-04-01 | 4.160 | 4.570 | 4.140 | 4.570 | 4.487 | 50,060,471 |
| 2022-03-31 | 4.130 | 4.180 | 4.090 | 4.150 | 4.074 | 18,652,885 |
| 2022-03-30 | 4.120 | 4.140 | 4.060 | 4.110 | 4.035 | 18,249,452 |
| 2022-03-29 | 4.140 | 4.220 | 4.090 | 4.100 | 4.025 | 22,422,753 |
| 2022-03-28 | 4.190 | 4.190 | 4.070 | 4.130 | 4.055 | 24,322,353 |
| 2022-03-25 | 4.090 | 4.280 | 4.080 | 4.220 | 4.143 | 35,973,282 |
| 2022-03-24 | 4.140 | 4.220 | 4.100 | 4.110 | 4.035 | 23,839,685 |
| 2022-03-23 | 4.240 | 4.250 | 4.100 | 4.160 | 4.084 | 29,125,165 |
| 2022-03-22 | 4.160 | 4.290 | 4.160 | 4.270 | 4.192 | 32,933,618 |
| 2022-03-21 | 4.190 | 4.250 | 4.120 | 4.190 | 4.114 | 31,420,376 |
| 2022-03-18 | 4.100 | 4.160 | 4.000 | 4.140 | 4.064 | 34,949,728 |
| 2022-03-17 | 4.100 | 4.140 | 4.010 | 4.070 | 3.996 | 37,145,827 |
| 2022-03-16 | 4.070 | 4.140 | 3.900 | 4.080 | 4.006 | 39,851,655 |
| 2022-03-15 | 4.140 | 4.240 | 3.970 | 4.000 | 3.927 | 50,596,245 |
| 2022-03-14 | 4.200 | 4.470 | 4.150 | 4.160 | 4.084 | 60,818,297 |
| 2022-03-11 | 4.060 | 4.340 | 3.970 | 4.220 | 4.143 | 62,062,344 |
| 2022-03-10 | 4.280 | 4.320 | 4.110 | 4.130 | 4.055 | 50,648,793 |
| 2022-03-09 | 4.100 | 4.250 | 3.950 | 4.250 | 4.172 | 55,484,324 |
| 2022-03-08 | 4.210 | 4.250 | 4.060 | 4.150 | 4.074 | 68,081,470 |
| 2022-03-07 | 4.390 | 4.550 | 4.220 | 4.340 | 4.261 | 101,517,121 |
| 2022-03-04 | 4.980 | 5.200 | 4.610 | 4.640 | 4.555 | 156,946,701 |
| 2022-03-03 | 4.480 | 4.830 | 4.410 | 4.830 | 4.742 | 113,769,340 |
| 2022-03-02 | 4.110 | 4.450 | 4.080 | 4.390 | 4.310 | 100,936,624 |
| 2022-03-01 | 4.140 | 4.350 | 4.010 | 4.170 | 4.094 | 90,852,498 |
| 2022-02-28 | 4.490 | 4.490 | 4.150 | 4.160 | 4.084 | 120,762,902 |
| 2022-02-25 | 3.780 | 4.080 | 3.780 | 4.080 | 4.006 | 68,646,801 |
| 2022-02-24 | 3.810 | 3.830 | 3.680 | 3.710 | 3.642 | 15,308,430 |
| 2022-02-23 | 3.840 | 3.850 | 3.800 | 3.820 | 3.750 | 8,531,000 |
| 2022-02-22 | 3.860 | 3.890 | 3.810 | 3.820 | 3.750 | 8,270,541 |
| 2022-02-21 | 3.870 | 3.890 | 3.850 | 3.890 | 3.819 | 7,639,000 |
| 2022-02-18 | 3.800 | 3.880 | 3.790 | 3.870 | 3.799 | 8,427,118 |
| 2022-02-17 | 3.870 | 3.880 | 3.810 | 3.810 | 3.740 | 7,219,376 |
| 2022-02-16 | 3.810 | 3.880 | 3.810 | 3.860 | 3.790 | 7,863,160 |
| 2022-02-15 | 3.830 | 3.830 | 3.770 | 3.810 | 3.740 | 7,859,400 |
| 2022-02-14 | 3.850 | 3.880 | 3.820 | 3.830 | 3.760 | 7,459,052 |
| 2022-02-11 | 3.900 | 3.920 | 3.850 | 3.870 | 3.799 | 12,217,893 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 0.0500 CNY |
| 2022-05-13 | 0.0300 CNY |
| 2021-05-18 | 0.0200 CNY |
| 2020-05-28 | 0.0020 CNY |
| 2019-05-31 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.