Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.880	6.940	6.830	6.850	6.759	14,407,018
2023-07-31	6.730	6.880	6.730	6.880	6.789	22,151,200
2023-07-28	6.630	6.730	6.630	6.730	6.641	13,105,437
2023-07-27	6.650	6.700	6.620	6.660	6.572	9,309,710
2023-07-26	6.550	6.720	6.530	6.670	6.582	18,305,717
2023-07-25	6.520	6.570	6.480	6.540	6.454	18,174,891
2023-07-24	6.640	6.680	6.470	6.480	6.394	22,141,806
2023-07-21	6.640	6.710	6.610	6.660	6.572	9,909,681
2023-07-20	6.690	6.720	6.630	6.640	6.552	11,993,520
2023-07-19	6.660	6.720	6.630	6.670	6.582	5,723,800
2023-07-18	6.700	6.720	6.600	6.680	6.592	9,189,573
2023-07-17	6.600	6.710	6.530	6.640	6.552	12,260,478
2023-07-14	6.740	6.760	6.680	6.710	6.621	6,745,333
2023-07-13	6.690	6.740	6.670	6.730	6.641	7,645,333
2023-07-12	6.690	6.730	6.650	6.660	6.572	9,332,596
2023-07-11	6.720	6.760	6.670	6.700	6.611	9,238,434
2023-07-10	6.650	6.780	6.630	6.720	6.631	12,192,491
2023-07-07	6.590	6.690	6.550	6.650	6.562	11,351,702
2023-07-06	6.500	6.730	6.500	6.620	6.532	17,604,970
2023-07-05	6.570	6.590	6.520	6.530	6.444	7,295,191
2023-07-04	6.580	6.620	6.550	6.580	6.493	7,158,162
2023-07-03	6.550	6.610	6.530	6.600	6.513	9,857,215
2023-06-30	6.470	6.580	6.450	6.540	6.454	15,901,297
2023-06-29	6.440	6.590	6.440	6.470	6.384	14,755,650
2023-06-28	6.420	6.520	6.370	6.480	6.394	15,152,339
2023-06-27	6.320	6.450	6.280	6.430	6.345	21,835,713
2023-06-26	6.440	6.440	6.270	6.290	6.207	23,500,971
2023-06-21	6.630	6.670	6.450	6.460	6.375	19,427,385
2023-06-20	6.810	6.830	6.640	6.660	6.572	15,393,291
2023-06-19	6.880	6.930	6.820	6.830	6.740	8,237,998
2023-06-16	6.800	6.900	6.780	6.860	6.769	10,759,520
2023-06-15	6.810	6.820	6.710	6.800	6.710	11,048,401
2023-06-14	6.890	6.910	6.810	6.810	6.720	8,933,776
2023-06-13	6.900	6.960	6.870	6.900	6.809	8,363,730
2023-06-12	6.850	6.930	6.830	6.920	6.828	10,704,488
2023-06-09	6.910	6.930	6.810	6.870	6.779	10,493,291
2023-06-08	6.790	7.010	6.780	6.920	6.828	20,289,187
2023-06-07	6.790	6.860	6.770	6.800	6.710	5,393,805
2023-06-06	6.890	6.910	6.760	6.790	6.680	8,024,814
2023-06-05	6.940	6.940	6.850	6.900	6.789	9,072,600
2023-06-02	6.910	6.960	6.890	6.940	6.828	8,279,221
2023-06-01	6.810	6.950	6.770	6.930	6.818	10,592,395
2023-05-31	6.830	6.850	6.780	6.810	6.700	8,531,401
2023-05-30	6.810	6.830	6.710	6.810	6.700	9,135,400
2023-05-29	6.810	6.880	6.760	6.810	6.700	8,034,901
2023-05-26	6.870	6.880	6.750	6.810	6.700	8,230,025
2023-05-25	6.940	6.980	6.780	6.850	6.740	13,069,944
2023-05-24	6.950	7.040	6.910	6.970	6.858	8,355,024
2023-05-23	7.100	7.130	6.990	6.990	6.877	8,529,023
2023-05-22	6.990	7.110	6.990	7.090	6.976	9,271,414
2023-05-19	7.200	7.210	6.810	7.050	6.936	25,175,861
2023-05-18	7.340	7.380	7.200	7.220	7.104	16,674,233
2023-05-17	7.380	7.380	7.280	7.340	7.222	9,378,062
2023-05-16	7.330	7.440	7.300	7.360	7.241	15,016,762
2023-05-15	7.330	7.400	7.220	7.310	7.192	12,909,760
2023-05-12	7.350	7.490	7.340	7.350	7.231	12,229,624
2023-05-11	7.280	7.480	7.270	7.400	7.281	20,004,383
2023-05-10	7.380	7.380	7.240	7.260	7.143	14,592,562
2023-05-09	7.310	7.430	7.210	7.380	7.261	17,682,226
2023-05-08	7.300	7.360	7.240	7.340	7.222	11,884,100

← NewerPage 14 of 21 · 1,219 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.