Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.520	7.520	7.180	7.300	7.182	26,824,999
2023-05-04	7.460	7.520	7.390	7.520	7.399	15,981,439
2023-04-28	7.360	7.480	7.360	7.480	7.359	15,484,854
2023-04-27	7.480	7.490	7.340	7.350	7.231	19,309,336
2023-04-26	7.480	7.600	7.370	7.520	7.399	19,051,223
2023-04-25	7.500	7.580	7.330	7.490	7.369	19,470,427
2023-04-24	7.580	7.600	7.410	7.470	7.350	20,302,536
2023-04-21	7.650	7.820	7.520	7.580	7.458	28,869,292
2023-04-20	7.700	7.820	7.640	7.680	7.556	25,275,618
2023-04-19	7.710	7.790	7.660	7.700	7.576	19,374,168
2023-04-18	7.800	7.800	7.630	7.720	7.595	21,925,997
2023-04-17	7.900	7.940	7.700	7.810	7.684	28,531,710
2023-04-14	7.810	7.840	7.690	7.760	7.635	20,101,228
2023-04-13	7.830	7.940	7.760	7.810	7.684	27,252,800
2023-04-12	7.870	7.900	7.770	7.850	7.723	22,480,585
2023-04-11	7.990	8.010	7.830	7.890	7.763	23,883,879
2023-04-10	8.120	8.160	7.900	7.990	7.861	36,136,340
2023-04-07	8.370	8.480	8.100	8.160	8.028	52,544,624
2023-04-06	8.080	8.540	8.070	8.380	8.245	67,388,573
2023-04-04	8.070	8.330	8.070	8.160	8.028	52,962,997
2023-04-03	7.780	8.310	7.730	8.180	8.048	75,526,032
2023-03-31	7.570	7.940	7.480	7.870	7.743	72,629,712
2023-03-30	7.340	7.350	7.230	7.300	7.182	17,010,190
2023-03-29	7.290	7.540	7.210	7.370	7.251	30,211,341
2023-03-28	7.290	7.370	7.210	7.270	7.153	13,342,636
2023-03-27	7.230	7.340	7.180	7.320	7.202	16,628,348
2023-03-24	7.220	7.310	7.200	7.250	7.133	13,226,511
2023-03-23	7.230	7.280	7.160	7.250	7.133	15,176,766
2023-03-22	7.270	7.400	7.220	7.260	7.143	21,060,020
2023-03-21	7.510	7.520	7.150	7.220	7.104	36,730,339
2023-03-20	7.610	7.770	7.550	7.620	7.497	17,138,374
2023-03-17	7.550	7.650	7.510	7.610	7.487	13,675,040
2023-03-16	7.650	7.650	7.470	7.490	7.369	14,348,964
2023-03-15	7.670	7.740	7.580	7.710	7.586	17,397,544
2023-03-14	7.540	7.850	7.540	7.680	7.556	27,592,618
2023-03-13	7.430	7.590	7.380	7.570	7.448	13,650,930
2023-03-10	7.540	7.590	7.450	7.460	7.340	15,033,056
2023-03-09	7.690	7.770	7.590	7.620	7.497	13,961,282
2023-03-08	7.560	7.640	7.530	7.630	7.507	14,631,052
2023-03-07	7.700	7.720	7.550	7.570	7.448	17,427,613
2023-03-06	7.840	7.840	7.600	7.700	7.576	27,286,409
2023-03-03	7.870	7.910	7.730	7.870	7.743	21,411,181
2023-03-02	8.100	8.120	7.860	7.870	7.743	34,621,435
2023-03-01	7.980	8.250	7.960	8.150	8.019	47,658,567
2023-02-28	7.830	8.080	7.780	7.980	7.851	40,481,075
2023-02-27	7.800	7.890	7.750	7.840	7.714	20,855,839
2023-02-24	7.810	7.930	7.730	7.810	7.684	18,847,723
2023-02-23	7.830	7.900	7.740	7.810	7.684	22,034,636
2023-02-22	7.760	7.910	7.740	7.780	7.655	27,819,715
2023-02-21	7.830	7.930	7.760	7.830	7.704	32,686,866
2023-02-20	7.850	7.900	7.670	7.800	7.674	47,812,777
2023-02-17	8.060	8.080	7.700	7.740	7.615	95,336,454
2023-02-16	7.440	8.130	7.420	8.130	7.999	109,328,091
2023-02-15	7.420	7.470	7.350	7.390	7.271	14,933,956
2023-02-14	7.480	7.540	7.410	7.450	7.330	20,523,723
2023-02-13	7.550	7.560	7.330	7.450	7.330	29,392,448
2023-02-10	7.500	7.610	7.470	7.510	7.389	17,825,693
2023-02-09	7.480	7.540	7.470	7.490	7.369	20,986,061
2023-02-08	7.660	7.670	7.480	7.490	7.369	23,232,334
2023-02-07	7.610	7.720	7.550	7.630	7.507	28,634,830

← NewerPage 15 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.