Luoniushan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.560 | 4.600 | 4.510 | 4.550 | 4.510 | 15,212,901 |
| 2024-07-26 | 4.570 | 4.650 | 4.540 | 4.570 | 4.529 | 16,738,023 |
| 2024-07-25 | 4.530 | 4.660 | 4.490 | 4.570 | 4.529 | 18,570,501 |
| 2024-07-24 | 4.670 | 4.720 | 4.510 | 4.540 | 4.500 | 25,477,863 |
| 2024-07-23 | 4.860 | 4.910 | 4.700 | 4.700 | 4.658 | 24,419,900 |
| 2024-07-22 | 4.860 | 4.910 | 4.820 | 4.880 | 4.837 | 23,236,231 |
| 2024-07-19 | 4.940 | 4.990 | 4.860 | 4.910 | 4.866 | 32,377,679 |
| 2024-07-18 | 4.990 | 5.000 | 4.860 | 4.950 | 4.906 | 37,410,983 |
| 2024-07-17 | 4.870 | 5.120 | 4.810 | 4.990 | 4.946 | 57,585,607 |
| 2024-07-16 | 4.870 | 5.100 | 4.800 | 4.910 | 4.866 | 72,239,895 |
| 2024-07-15 | 4.650 | 4.910 | 4.650 | 4.910 | 4.866 | 51,407,967 |
| 2024-07-12 | 4.410 | 4.490 | 4.370 | 4.460 | 4.420 | 10,297,400 |
| 2024-07-11 | 4.310 | 4.420 | 4.300 | 4.410 | 4.371 | 11,885,640 |
| 2024-07-10 | 4.280 | 4.310 | 4.190 | 4.250 | 4.212 | 8,459,490 |
| 2024-07-09 | 4.320 | 4.330 | 4.160 | 4.290 | 4.252 | 12,784,228 |
| 2024-07-08 | 4.430 | 4.440 | 4.290 | 4.300 | 4.262 | 9,571,400 |
| 2024-07-05 | 4.380 | 4.460 | 4.320 | 4.440 | 4.401 | 7,991,500 |
| 2024-07-04 | 4.540 | 4.570 | 4.360 | 4.380 | 4.341 | 12,756,800 |
| 2024-07-03 | 4.500 | 4.610 | 4.480 | 4.550 | 4.510 | 11,737,900 |
| 2024-07-02 | 4.440 | 4.550 | 4.410 | 4.490 | 4.450 | 11,770,400 |
| 2024-07-01 | 4.330 | 4.450 | 4.330 | 4.450 | 4.410 | 13,463,052 |
| 2024-06-28 | 4.340 | 4.410 | 4.300 | 4.330 | 4.292 | 10,532,700 |
| 2024-06-27 | 4.390 | 4.450 | 4.320 | 4.330 | 4.292 | 9,182,817 |
| 2024-06-26 | 4.310 | 4.420 | 4.180 | 4.410 | 4.371 | 12,199,902 |
| 2024-06-25 | 4.330 | 4.390 | 4.290 | 4.330 | 4.292 | 9,307,305 |
| 2024-06-24 | 4.460 | 4.460 | 4.280 | 4.300 | 4.262 | 12,498,208 |
| 2024-06-21 | 4.430 | 4.530 | 4.400 | 4.480 | 4.440 | 8,140,900 |
| 2024-06-20 | 4.530 | 4.550 | 4.420 | 4.420 | 4.381 | 11,481,762 |
| 2024-06-19 | 4.630 | 4.640 | 4.530 | 4.540 | 4.500 | 11,931,500 |
| 2024-06-18 | 4.650 | 4.770 | 4.620 | 4.650 | 4.609 | 16,792,157 |
| 2024-06-17 | 4.600 | 4.650 | 4.550 | 4.580 | 4.519 | 9,372,480 |
| 2024-06-14 | 4.570 | 4.700 | 4.520 | 4.600 | 4.539 | 14,563,600 |
| 2024-06-13 | 4.700 | 4.730 | 4.560 | 4.580 | 4.519 | 13,355,500 |
| 2024-06-12 | 4.690 | 4.750 | 4.660 | 4.720 | 4.658 | 11,405,901 |
| 2024-06-11 | 4.690 | 4.710 | 4.610 | 4.650 | 4.589 | 10,313,814 |
| 2024-06-07 | 4.600 | 4.740 | 4.600 | 4.720 | 4.658 | 13,883,900 |
| 2024-06-06 | 4.730 | 4.770 | 4.500 | 4.570 | 4.510 | 16,533,500 |
| 2024-06-05 | 4.820 | 4.870 | 4.730 | 4.730 | 4.667 | 9,609,270 |
| 2024-06-04 | 4.860 | 4.870 | 4.750 | 4.850 | 4.786 | 12,261,301 |
| 2024-06-03 | 4.930 | 4.990 | 4.800 | 4.880 | 4.815 | 16,029,526 |
| 2024-05-31 | 5.000 | 5.010 | 4.890 | 4.890 | 4.825 | 11,353,400 |
| 2024-05-30 | 4.980 | 5.020 | 4.930 | 4.980 | 4.914 | 10,054,100 |
| 2024-05-29 | 4.940 | 5.070 | 4.930 | 4.990 | 4.924 | 10,027,340 |
| 2024-05-28 | 5.090 | 5.100 | 4.970 | 4.990 | 4.924 | 14,530,602 |
| 2024-05-27 | 5.100 | 5.130 | 4.980 | 5.110 | 5.042 | 15,864,293 |
| 2024-05-24 | 5.070 | 5.210 | 5.050 | 5.110 | 5.042 | 18,039,440 |
| 2024-05-23 | 5.170 | 5.210 | 5.050 | 5.070 | 5.003 | 17,794,830 |
| 2024-05-22 | 5.140 | 5.270 | 5.140 | 5.210 | 5.141 | 13,587,502 |
| 2024-05-21 | 5.180 | 5.270 | 5.130 | 5.180 | 5.112 | 20,706,017 |
| 2024-05-20 | 5.120 | 5.270 | 5.100 | 5.210 | 5.141 | 20,796,718 |
| 2024-05-17 | 5.120 | 5.190 | 5.090 | 5.170 | 5.102 | 15,527,501 |
| 2024-05-16 | 5.040 | 5.140 | 5.040 | 5.090 | 5.023 | 13,149,947 |
| 2024-05-15 | 5.120 | 5.130 | 5.040 | 5.050 | 4.983 | 12,548,399 |
| 2024-05-14 | 5.040 | 5.170 | 5.010 | 5.140 | 5.072 | 17,013,600 |
| 2024-05-13 | 5.050 | 5.170 | 5.020 | 5.060 | 4.993 | 18,394,642 |
| 2024-05-10 | 5.100 | 5.180 | 5.080 | 5.110 | 5.042 | 13,028,101 |
| 2024-05-09 | 5.020 | 5.120 | 4.990 | 5.100 | 5.033 | 17,784,964 |
| 2024-05-08 | 5.020 | 5.080 | 4.980 | 5.040 | 4.973 | 16,864,400 |
| 2024-05-07 | 5.010 | 5.020 | 4.950 | 5.000 | 4.934 | 11,161,039 |
| 2024-05-06 | 4.980 | 5.050 | 4.970 | 4.990 | 4.924 | 14,777,714 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0350 CNY |
| 2025-07-18 | 0.0200 CNY |
| 2024-06-18 | 0.0200 CNY |
| 2023-06-07 | 0.0200 CNY |
| 2020-07-10 | 0.0200 CNY |
| 2019-07-11 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.