Luoniushan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.130 | 5.400 | 5.120 | 5.390 | 5.319 | 12,859,487 |
| 2024-01-24 | 5.040 | 5.150 | 4.920 | 5.140 | 5.072 | 9,158,619 |
| 2024-01-23 | 4.960 | 5.050 | 4.880 | 5.020 | 4.954 | 9,612,080 |
| 2024-01-22 | 5.330 | 5.340 | 4.910 | 4.980 | 4.914 | 15,148,116 |
| 2024-01-19 | 5.350 | 5.420 | 5.300 | 5.350 | 5.279 | 7,220,315 |
| 2024-01-18 | 5.440 | 5.450 | 5.200 | 5.350 | 5.279 | 14,108,580 |
| 2024-01-17 | 5.620 | 5.630 | 5.440 | 5.450 | 5.378 | 7,982,600 |
| 2024-01-16 | 5.660 | 5.710 | 5.560 | 5.620 | 5.546 | 5,967,796 |
| 2024-01-15 | 5.680 | 5.700 | 5.600 | 5.660 | 5.585 | 5,952,000 |
| 2024-01-12 | 5.690 | 5.840 | 5.660 | 5.690 | 5.615 | 7,332,465 |
| 2024-01-11 | 5.560 | 5.740 | 5.560 | 5.700 | 5.625 | 9,659,900 |
| 2024-01-10 | 5.580 | 5.610 | 5.510 | 5.560 | 5.486 | 6,160,600 |
| 2024-01-09 | 5.600 | 5.660 | 5.540 | 5.570 | 5.496 | 5,744,810 |
| 2024-01-08 | 5.680 | 5.720 | 5.580 | 5.600 | 5.526 | 6,092,334 |
| 2024-01-05 | 5.750 | 5.800 | 5.680 | 5.700 | 5.625 | 6,473,116 |
| 2024-01-04 | 5.840 | 5.850 | 5.750 | 5.780 | 5.704 | 6,121,602 |
| 2024-01-03 | 5.800 | 5.890 | 5.780 | 5.850 | 5.773 | 8,912,928 |
| 2024-01-02 | 5.770 | 5.830 | 5.760 | 5.800 | 5.723 | 8,160,750 |
| 2023-12-29 | 5.750 | 5.850 | 5.730 | 5.770 | 5.694 | 9,970,054 |
| 2023-12-28 | 5.710 | 5.820 | 5.660 | 5.760 | 5.684 | 14,703,801 |
| 2023-12-27 | 5.520 | 5.830 | 5.510 | 5.770 | 5.694 | 18,563,661 |
| 2023-12-26 | 5.660 | 5.670 | 5.500 | 5.520 | 5.447 | 10,524,561 |
| 2023-12-25 | 5.760 | 5.790 | 5.660 | 5.670 | 5.595 | 9,654,401 |
| 2023-12-22 | 5.910 | 5.910 | 5.780 | 5.790 | 5.713 | 8,193,738 |
| 2023-12-21 | 5.820 | 5.940 | 5.700 | 5.910 | 5.832 | 11,168,901 |
| 2023-12-20 | 5.950 | 5.960 | 5.840 | 5.840 | 5.763 | 11,794,563 |
| 2023-12-19 | 6.030 | 6.090 | 5.920 | 5.960 | 5.881 | 13,644,105 |
| 2023-12-18 | 6.040 | 6.110 | 5.980 | 6.040 | 5.960 | 12,958,371 |
| 2023-12-15 | 6.060 | 6.120 | 6.020 | 6.060 | 5.980 | 8,269,500 |
| 2023-12-14 | 6.140 | 6.140 | 6.060 | 6.060 | 5.980 | 11,173,203 |
| 2023-12-13 | 6.130 | 6.170 | 6.040 | 6.120 | 6.039 | 15,630,800 |
| 2023-12-12 | 6.110 | 6.160 | 6.070 | 6.140 | 6.059 | 12,028,800 |
| 2023-12-11 | 6.180 | 6.180 | 6.010 | 6.140 | 6.059 | 22,124,530 |
| 2023-12-08 | 6.240 | 6.350 | 6.170 | 6.210 | 6.128 | 30,933,177 |
| 2023-12-07 | 6.010 | 6.390 | 5.980 | 6.300 | 6.217 | 63,665,911 |
| 2023-12-06 | 5.810 | 6.060 | 5.770 | 6.020 | 5.940 | 34,580,149 |
| 2023-12-05 | 5.890 | 5.940 | 5.810 | 5.810 | 5.733 | 9,823,402 |
| 2023-12-04 | 5.860 | 5.950 | 5.790 | 5.890 | 5.812 | 12,337,501 |
| 2023-12-01 | 5.830 | 5.870 | 5.780 | 5.840 | 5.763 | 8,664,234 |
| 2023-11-30 | 5.830 | 5.870 | 5.780 | 5.830 | 5.753 | 7,910,380 |
| 2023-11-29 | 5.900 | 5.900 | 5.820 | 5.830 | 5.753 | 7,888,688 |
| 2023-11-28 | 5.890 | 5.910 | 5.810 | 5.880 | 5.802 | 10,703,019 |
| 2023-11-27 | 5.950 | 5.990 | 5.880 | 5.900 | 5.822 | 12,948,398 |
| 2023-11-24 | 5.870 | 5.980 | 5.870 | 5.940 | 5.861 | 15,817,300 |
| 2023-11-23 | 5.850 | 5.890 | 5.810 | 5.890 | 5.812 | 8,999,101 |
| 2023-11-22 | 5.800 | 5.940 | 5.790 | 5.850 | 5.773 | 14,728,476 |
| 2023-11-21 | 5.820 | 5.870 | 5.800 | 5.810 | 5.733 | 8,737,196 |
| 2023-11-20 | 5.740 | 5.860 | 5.710 | 5.830 | 5.753 | 15,406,391 |
| 2023-11-17 | 5.710 | 5.740 | 5.670 | 5.720 | 5.644 | 6,507,048 |
| 2023-11-16 | 5.720 | 5.770 | 5.710 | 5.720 | 5.644 | 6,943,200 |
| 2023-11-15 | 5.800 | 5.810 | 5.720 | 5.740 | 5.664 | 8,450,938 |
| 2023-11-14 | 5.730 | 5.770 | 5.710 | 5.770 | 5.694 | 7,966,401 |
| 2023-11-13 | 5.720 | 5.750 | 5.670 | 5.740 | 5.664 | 5,931,701 |
| 2023-11-10 | 5.690 | 5.730 | 5.630 | 5.720 | 5.644 | 7,547,200 |
| 2023-11-09 | 5.710 | 5.730 | 5.670 | 5.690 | 5.615 | 6,468,360 |
| 2023-11-08 | 5.740 | 5.750 | 5.670 | 5.700 | 5.625 | 8,146,690 |
| 2023-11-07 | 5.700 | 5.760 | 5.670 | 5.750 | 5.674 | 10,933,801 |
| 2023-11-06 | 5.680 | 5.730 | 5.670 | 5.720 | 5.644 | 11,627,800 |
| 2023-11-03 | 5.660 | 5.710 | 5.650 | 5.690 | 5.615 | 8,804,926 |
| 2023-11-02 | 5.680 | 5.760 | 5.660 | 5.660 | 5.585 | 9,373,290 |
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.