Luoniushan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.000 | 5.110 | 4.900 | 4.940 | 4.875 | 20,231,100 |
| 2024-04-29 | 4.800 | 5.050 | 4.750 | 5.020 | 4.954 | 37,734,440 |
| 2024-04-26 | 4.590 | 4.650 | 4.550 | 4.630 | 4.569 | 10,935,883 |
| 2024-04-25 | 4.500 | 4.620 | 4.480 | 4.580 | 4.519 | 11,096,029 |
| 2024-04-24 | 4.530 | 4.550 | 4.480 | 4.510 | 4.450 | 8,418,810 |
| 2024-04-23 | 4.490 | 4.570 | 4.460 | 4.530 | 4.470 | 11,698,100 |
| 2024-04-22 | 4.400 | 4.520 | 4.320 | 4.470 | 4.411 | 14,085,285 |
| 2024-04-19 | 4.490 | 4.490 | 4.360 | 4.400 | 4.342 | 14,714,404 |
| 2024-04-18 | 4.440 | 4.510 | 4.330 | 4.470 | 4.411 | 13,971,036 |
| 2024-04-17 | 4.220 | 4.460 | 4.220 | 4.450 | 4.391 | 18,926,119 |
| 2024-04-16 | 4.440 | 4.440 | 4.160 | 4.180 | 4.125 | 24,434,827 |
| 2024-04-15 | 4.580 | 4.580 | 4.330 | 4.460 | 4.401 | 25,082,865 |
| 2024-04-12 | 4.770 | 4.820 | 4.560 | 4.620 | 4.559 | 30,180,410 |
| 2024-04-11 | 5.000 | 5.030 | 4.750 | 4.780 | 4.717 | 26,930,411 |
| 2024-04-10 | 5.250 | 5.300 | 4.960 | 5.030 | 4.964 | 21,261,314 |
| 2024-04-09 | 5.280 | 5.310 | 5.190 | 5.280 | 5.210 | 13,926,341 |
| 2024-04-08 | 5.400 | 5.450 | 5.250 | 5.260 | 5.190 | 15,952,600 |
| 2024-04-03 | 5.340 | 5.440 | 5.340 | 5.400 | 5.329 | 13,472,300 |
| 2024-04-02 | 5.360 | 5.390 | 5.310 | 5.360 | 5.289 | 7,854,100 |
| 2024-04-01 | 5.250 | 5.400 | 5.250 | 5.370 | 5.299 | 11,912,806 |
| 2024-03-29 | 5.190 | 5.250 | 5.140 | 5.250 | 5.181 | 6,736,242 |
| 2024-03-28 | 5.190 | 5.280 | 5.150 | 5.210 | 5.141 | 9,640,848 |
| 2024-03-27 | 5.300 | 5.330 | 5.150 | 5.170 | 5.102 | 11,538,157 |
| 2024-03-26 | 5.280 | 5.400 | 5.250 | 5.320 | 5.250 | 11,728,003 |
| 2024-03-25 | 5.430 | 5.440 | 5.270 | 5.280 | 5.210 | 12,930,701 |
| 2024-03-22 | 5.660 | 5.670 | 5.460 | 5.480 | 5.408 | 19,390,001 |
| 2024-03-21 | 5.440 | 5.700 | 5.440 | 5.620 | 5.546 | 29,877,103 |
| 2024-03-20 | 5.400 | 5.500 | 5.360 | 5.440 | 5.368 | 13,824,059 |
| 2024-03-19 | 5.330 | 5.460 | 5.310 | 5.420 | 5.348 | 15,198,782 |
| 2024-03-18 | 5.300 | 5.350 | 5.270 | 5.350 | 5.279 | 10,682,116 |
| 2024-03-15 | 5.170 | 5.300 | 5.160 | 5.280 | 5.210 | 9,247,712 |
| 2024-03-14 | 5.220 | 5.300 | 5.150 | 5.190 | 5.121 | 8,127,658 |
| 2024-03-13 | 5.320 | 5.340 | 5.230 | 5.240 | 5.171 | 8,636,200 |
| 2024-03-12 | 5.220 | 5.340 | 5.190 | 5.330 | 5.260 | 11,819,348 |
| 2024-03-11 | 5.180 | 5.220 | 5.140 | 5.220 | 5.151 | 8,602,948 |
| 2024-03-08 | 5.150 | 5.230 | 5.110 | 5.160 | 5.092 | 6,683,458 |
| 2024-03-07 | 5.170 | 5.290 | 5.160 | 5.170 | 5.102 | 11,814,699 |
| 2024-03-06 | 5.170 | 5.230 | 5.120 | 5.170 | 5.102 | 8,341,384 |
| 2024-03-05 | 5.190 | 5.350 | 5.150 | 5.200 | 5.131 | 12,079,484 |
| 2024-03-04 | 5.270 | 5.280 | 5.160 | 5.190 | 5.121 | 10,226,555 |
| 2024-03-01 | 5.250 | 5.290 | 5.190 | 5.260 | 5.190 | 10,725,177 |
| 2024-02-29 | 5.090 | 5.280 | 5.070 | 5.280 | 5.210 | 13,550,713 |
| 2024-02-28 | 5.400 | 5.450 | 5.130 | 5.130 | 5.062 | 19,471,600 |
| 2024-02-27 | 5.190 | 5.360 | 5.180 | 5.340 | 5.269 | 15,986,797 |
| 2024-02-26 | 5.210 | 5.300 | 5.140 | 5.230 | 5.161 | 11,556,186 |
| 2024-02-23 | 5.200 | 5.230 | 5.130 | 5.210 | 5.141 | 10,728,001 |
| 2024-02-22 | 5.160 | 5.220 | 5.130 | 5.200 | 5.131 | 10,043,497 |
| 2024-02-21 | 5.020 | 5.300 | 4.980 | 5.170 | 5.102 | 21,885,182 |
| 2024-02-20 | 5.080 | 5.090 | 4.980 | 5.050 | 4.983 | 13,280,275 |
| 2024-02-19 | 5.260 | 5.280 | 4.980 | 5.110 | 5.042 | 28,702,482 |
| 2024-02-08 | 4.680 | 5.020 | 4.630 | 5.020 | 4.954 | 30,151,791 |
| 2024-02-07 | 4.470 | 4.620 | 4.400 | 4.560 | 4.500 | 19,963,162 |
| 2024-02-06 | 4.030 | 4.500 | 3.950 | 4.390 | 4.332 | 22,082,166 |
| 2024-02-05 | 4.680 | 4.740 | 4.210 | 4.210 | 4.154 | 23,401,189 |
| 2024-02-02 | 4.800 | 4.990 | 4.550 | 4.680 | 4.618 | 16,419,615 |
| 2024-02-01 | 4.930 | 4.970 | 4.800 | 4.810 | 4.746 | 12,709,500 |
| 2024-01-31 | 5.140 | 5.220 | 4.900 | 4.950 | 4.885 | 15,997,482 |
| 2024-01-30 | 5.240 | 5.490 | 5.190 | 5.250 | 5.181 | 11,455,358 |
| 2024-01-29 | 5.480 | 5.520 | 5.260 | 5.280 | 5.210 | 18,785,949 |
| 2024-01-26 | 5.400 | 5.870 | 5.360 | 5.560 | 5.486 | 28,305,080 |
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.