Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.510	6.600	6.510	6.580	6.474	12,380,106
2022-11-03	6.440	6.570	6.430	6.540	6.435	14,174,700
2022-11-02	6.420	6.510	6.380	6.500	6.395	12,296,294
2022-11-01	6.290	6.440	6.290	6.420	6.316	13,234,781
2022-10-31	6.250	6.400	6.240	6.300	6.198	13,091,731
2022-10-28	6.500	6.500	6.210	6.240	6.139	16,662,234
2022-10-27	6.440	6.550	6.390	6.500	6.395	13,332,666
2022-10-26	6.450	6.550	6.410	6.440	6.336	12,898,586
2022-10-25	6.600	6.680	6.380	6.430	6.326	15,267,276
2022-10-24	6.800	6.830	6.600	6.600	6.494	14,349,661
2022-10-21	6.800	6.870	6.720	6.780	6.671	10,904,080
2022-10-20	6.800	6.880	6.750	6.780	6.671	12,999,397
2022-10-19	6.980	7.100	6.800	6.810	6.700	21,601,543
2022-10-18	6.910	7.040	6.880	6.980	6.867	22,804,296
2022-10-17	6.800	6.950	6.750	6.900	6.789	16,483,432
2022-10-14	6.800	6.850	6.760	6.820	6.710	15,913,702
2022-10-13	6.450	6.900	6.430	6.810	6.700	26,710,485
2022-10-12	6.410	6.550	6.310	6.510	6.405	13,406,410
2022-10-11	6.480	6.530	6.340	6.400	6.297	12,084,836
2022-10-10	6.480	6.650	6.430	6.480	6.375	17,613,656
2022-09-30	6.590	6.610	6.290	6.300	6.198	15,214,068
2022-09-29	6.480	6.710	6.480	6.570	6.464	20,318,694
2022-09-28	6.350	6.850	6.300	6.470	6.366	26,526,466
2022-09-27	6.240	6.330	6.130	6.310	6.208	11,119,602
2022-09-26	6.390	6.390	6.200	6.210	6.110	9,513,013
2022-09-23	6.600	6.600	6.370	6.400	6.297	9,055,160
2022-09-22	6.660	6.690	6.570	6.580	6.474	9,058,742
2022-09-21	6.730	6.750	6.650	6.680	6.572	8,136,852
2022-09-20	6.660	6.780	6.640	6.750	6.641	13,052,419
2022-09-19	6.620	6.690	6.540	6.620	6.513	11,145,901
2022-09-16	6.730	6.770	6.550	6.570	6.464	9,635,185
2022-09-15	6.860	6.890	6.650	6.720	6.612	13,559,955
2022-09-14	6.810	6.870	6.770	6.820	6.710	7,848,338
2022-09-13	6.850	6.960	6.850	6.880	6.769	12,037,650
2022-09-09	6.870	6.930	6.790	6.850	6.740	10,679,700
2022-09-08	6.930	6.990	6.810	6.820	6.710	9,359,042
2022-09-07	7.000	7.000	6.850	6.920	6.808	14,022,274
2022-09-06	7.010	7.030	6.930	6.990	6.877	10,767,271
2022-09-05	7.030	7.050	6.920	7.010	6.897	12,334,401
2022-09-02	6.910	7.030	6.880	6.990	6.877	15,281,113
2022-09-01	6.940	7.010	6.890	6.900	6.789	14,189,676
2022-08-31	6.980	7.060	6.940	6.960	6.848	17,892,230
2022-08-30	6.890	7.040	6.880	6.990	6.877	19,746,745
2022-08-29	6.770	6.930	6.760	6.880	6.769	15,651,725
2022-08-26	6.820	6.900	6.740	6.850	6.740	13,316,340
2022-08-25	6.830	6.850	6.740	6.810	6.700	11,677,393
2022-08-24	6.820	6.910	6.760	6.760	6.651	19,905,435
2022-08-23	6.700	6.830	6.650	6.800	6.690	15,158,916
2022-08-22	6.660	6.730	6.640	6.700	6.592	10,322,632
2022-08-19	6.550	6.700	6.550	6.640	6.533	10,416,348
2022-08-18	6.690	6.690	6.560	6.580	6.474	7,220,830
2022-08-17	6.690	6.690	6.610	6.660	6.553	8,067,158
2022-08-16	6.520	6.650	6.520	6.650	6.543	10,638,077
2022-08-15	6.520	6.610	6.520	6.550	6.444	7,493,050
2022-08-12	6.430	6.540	6.420	6.510	6.405	7,306,903
2022-08-11	6.400	6.470	6.400	6.450	6.346	6,802,253
2022-08-10	6.410	6.430	6.360	6.390	6.287	5,807,950
2022-08-09	6.450	6.460	6.350	6.410	6.307	8,952,046
2022-08-08	6.410	6.530	6.380	6.440	6.336	9,811,051
2022-08-05	6.400	6.480	6.370	6.460	6.356	9,055,120

← NewerPage 17 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.