Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.640	7.720	7.430	7.560	7.438	42,771,336
2023-02-03	7.580	7.800	7.520	7.660	7.536	64,712,810
2023-02-02	7.100	7.800	7.040	7.580	7.458	86,879,904
2023-02-01	6.960	7.110	6.900	7.110	6.995	38,623,295
2023-01-31	6.800	6.980	6.770	6.960	6.848	31,476,363
2023-01-30	6.770	6.890	6.770	6.830	6.720	27,176,206
2023-01-20	6.770	6.800	6.700	6.740	6.631	16,578,860
2023-01-19	6.630	6.680	6.590	6.670	6.562	12,557,342
2023-01-18	6.660	6.680	6.620	6.650	6.543	9,699,498
2023-01-17	6.710	6.710	6.640	6.660	6.553	10,024,499
2023-01-16	6.690	6.730	6.670	6.710	6.602	16,188,649
2023-01-13	6.590	6.710	6.580	6.690	6.582	17,834,155
2023-01-12	6.620	6.650	6.540	6.560	6.454	12,934,399
2023-01-11	6.660	6.670	6.590	6.610	6.503	16,823,791
2023-01-10	6.760	6.760	6.630	6.670	6.562	19,737,780
2023-01-09	6.710	6.770	6.710	6.760	6.651	19,171,705
2023-01-06	6.860	6.870	6.700	6.740	6.631	33,977,460
2023-01-05	7.070	7.120	6.830	6.910	6.799	39,018,707
2023-01-04	7.070	7.140	7.000	7.100	6.985	27,778,883
2023-01-03	7.040	7.070	6.960	7.050	6.936	25,089,555
2022-12-30	6.810	7.120	6.740	7.070	6.956	35,188,483
2022-12-29	6.840	6.890	6.770	6.780	6.671	13,733,970
2022-12-28	6.930	7.040	6.860	6.900	6.789	15,072,708
2022-12-27	7.000	7.000	6.830	6.970	6.858	19,355,873
2022-12-26	6.950	7.100	6.940	7.000	6.887	23,112,595
2022-12-23	6.870	7.010	6.810	6.910	6.799	17,837,000
2022-12-22	6.850	7.010	6.780	6.900	6.789	23,103,249
2022-12-21	6.680	6.880	6.650	6.770	6.661	15,442,274
2022-12-20	6.860	6.920	6.640	6.660	6.553	16,851,246
2022-12-19	7.020	7.040	6.840	6.870	6.759	15,087,408
2022-12-16	7.000	7.060	6.920	7.030	6.917	15,279,031
2022-12-15	7.140	7.160	6.930	7.020	6.907	17,323,413
2022-12-14	7.040	7.090	6.970	7.080	6.966	21,478,939
2022-12-13	6.830	7.130	6.800	7.130	7.015	36,522,752
2022-12-12	6.950	6.980	6.770	6.830	6.720	15,255,928
2022-12-09	7.080	7.130	6.890	6.950	6.838	23,273,817
2022-12-08	7.050	7.220	7.030	7.100	6.985	30,667,016
2022-12-07	6.890	7.170	6.850	7.080	6.966	38,918,577
2022-12-06	6.960	7.000	6.870	6.900	6.789	15,022,163
2022-12-05	6.990	7.050	6.900	6.920	6.808	18,260,048
2022-12-02	6.890	7.000	6.890	6.960	6.848	23,237,478
2022-12-01	6.760	6.930	6.750	6.890	6.779	25,038,131
2022-11-30	6.650	6.850	6.620	6.750	6.641	18,525,522
2022-11-29	6.560	6.690	6.540	6.660	6.553	18,029,248
2022-11-28	6.440	6.520	6.370	6.500	6.395	13,705,260
2022-11-25	6.440	6.520	6.390	6.510	6.405	13,539,883
2022-11-24	6.430	6.480	6.400	6.430	6.326	10,630,990
2022-11-23	6.540	6.570	6.400	6.420	6.316	12,574,795
2022-11-22	6.660	6.710	6.510	6.540	6.435	11,423,920
2022-11-21	6.750	6.760	6.630	6.660	6.553	10,612,167
2022-11-18	6.870	6.890	6.750	6.750	6.641	10,744,656
2022-11-17	6.770	6.890	6.750	6.840	6.730	12,886,766
2022-11-16	6.790	6.800	6.730	6.770	6.661	10,343,487
2022-11-15	6.870	6.900	6.760	6.780	6.671	16,763,610
2022-11-14	6.900	6.950	6.830	6.890	6.779	15,997,339
2022-11-11	6.880	6.960	6.840	6.900	6.789	21,096,884
2022-11-10	6.720	6.840	6.690	6.830	6.720	14,020,146
2022-11-09	6.630	6.800	6.630	6.770	6.661	14,377,981
2022-11-08	6.650	6.750	6.610	6.660	6.553	13,552,416
2022-11-07	6.580	6.680	6.500	6.650	6.543	13,932,696

← NewerPage 16 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.