Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.730	5.810	5.670	5.690	5.615	19,762,515
2023-10-31	5.660	6.050	5.650	5.820	5.743	37,599,549
2023-10-30	5.620	5.720	5.600	5.680	5.605	9,316,148
2023-10-27	5.530	5.640	5.510	5.620	5.546	9,191,081
2023-10-26	5.520	5.590	5.490	5.550	5.477	6,640,700
2023-10-25	5.520	5.590	5.500	5.550	5.477	7,973,050
2023-10-24	5.340	5.520	5.340	5.500	5.427	11,369,774
2023-10-23	5.410	5.490	5.330	5.340	5.269	8,655,846
2023-10-20	5.440	5.500	5.420	5.460	5.388	7,901,682
2023-10-19	5.530	5.590	5.460	5.470	5.398	8,248,536
2023-10-18	5.660	5.700	5.550	5.550	5.477	9,760,100
2023-10-17	5.620	5.670	5.610	5.650	5.575	5,070,304
2023-10-16	5.670	5.690	5.620	5.630	5.556	5,924,782
2023-10-13	5.680	5.720	5.630	5.650	5.575	6,650,800
2023-10-12	5.690	5.740	5.640	5.720	5.644	7,672,057
2023-10-11	5.660	5.790	5.650	5.660	5.585	8,389,400
2023-10-10	5.670	5.720	5.660	5.680	5.605	7,819,474
2023-10-09	5.710	5.720	5.580	5.640	5.565	10,470,949
2023-09-28	5.750	5.780	5.690	5.720	5.644	9,101,764
2023-09-27	5.800	5.830	5.750	5.750	5.674	6,556,401
2023-09-26	5.850	5.860	5.790	5.790	5.713	5,379,880
2023-09-25	5.900	5.930	5.830	5.850	5.773	6,301,791
2023-09-22	5.810	5.910	5.780	5.910	5.832	8,445,636
2023-09-21	5.940	5.950	5.800	5.810	5.733	10,837,086
2023-09-20	5.920	5.970	5.900	5.940	5.861	7,302,191
2023-09-19	5.960	5.990	5.910	5.920	5.842	6,699,256
2023-09-18	5.950	5.970	5.880	5.950	5.871	6,883,630
2023-09-15	5.930	5.980	5.920	5.950	5.871	6,991,909
2023-09-14	5.940	5.960	5.900	5.930	5.852	7,095,566
2023-09-13	6.030	6.050	5.920	5.950	5.871	9,476,664
2023-09-12	5.980	6.090	5.980	6.050	5.970	10,397,497
2023-09-11	5.910	6.020	5.900	6.000	5.921	8,741,948
2023-09-08	5.980	5.980	5.930	5.960	5.881	7,374,956
2023-09-07	6.040	6.080	5.980	5.980	5.901	11,566,091
2023-09-06	6.090	6.090	6.020	6.050	5.970	7,342,012
2023-09-05	6.130	6.130	6.060	6.080	6.000	8,544,450
2023-09-04	6.050	6.150	6.030	6.150	6.069	12,475,998
2023-09-01	6.010	6.070	5.990	6.050	5.970	11,439,070
2023-08-31	6.300	6.310	5.980	6.030	5.950	30,481,022
2023-08-30	6.440	6.480	6.350	6.350	6.266	12,344,688
2023-08-29	6.450	6.480	6.380	6.470	6.384	15,577,537
2023-08-28	6.610	6.680	6.450	6.450	6.365	26,819,435
2023-08-25	6.350	6.540	6.350	6.390	6.306	23,105,352
2023-08-24	6.260	6.370	6.180	6.340	6.256	13,075,080
2023-08-23	6.270	6.380	6.230	6.280	6.197	10,503,100
2023-08-22	6.270	6.340	6.200	6.270	6.187	10,830,349
2023-08-21	6.350	6.390	6.260	6.260	6.177	10,734,702
2023-08-18	6.530	6.550	6.380	6.380	6.296	10,099,700
2023-08-17	6.500	6.560	6.430	6.550	6.463	7,770,156
2023-08-16	6.460	6.570	6.430	6.500	6.414	7,706,152
2023-08-15	6.550	6.590	6.440	6.490	6.404	8,999,900
2023-08-14	6.540	6.580	6.480	6.560	6.473	9,205,821
2023-08-11	6.740	6.750	6.590	6.600	6.513	10,054,200
2023-08-10	6.720	6.770	6.680	6.740	6.651	7,801,086
2023-08-09	6.730	6.770	6.700	6.720	6.631	6,760,581
2023-08-08	6.800	6.830	6.730	6.770	6.680	8,824,527
2023-08-07	6.830	6.860	6.790	6.800	6.710	9,465,442
2023-08-04	6.850	6.880	6.780	6.790	6.700	11,320,900
2023-08-03	6.810	6.860	6.790	6.850	6.759	8,957,557
2023-08-02	6.830	6.890	6.790	6.810	6.720	10,900,300

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.