Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.290	6.460	6.290	6.400	6.297	10,964,292
2022-08-03	6.350	6.450	6.250	6.260	6.159	10,935,358
2022-08-02	6.600	6.600	6.270	6.360	6.257	18,197,368
2022-08-01	6.660	6.690	6.600	6.630	6.523	10,672,647
2022-07-29	6.660	6.800	6.600	6.720	6.612	14,092,947
2022-07-28	6.630	6.720	6.630	6.650	6.543	9,101,741
2022-07-27	6.670	6.680	6.600	6.610	6.503	8,511,164
2022-07-26	6.660	6.720	6.640	6.670	6.562	8,316,010
2022-07-25	6.740	6.780	6.650	6.660	6.553	8,948,092
2022-07-22	6.730	6.810	6.690	6.750	6.641	8,288,232
2022-07-21	6.810	6.850	6.750	6.750	6.641	10,528,276
2022-07-20	6.810	6.860	6.780	6.820	6.710	9,483,977
2022-07-19	6.820	6.870	6.740	6.830	6.720	13,070,876
2022-07-18	6.700	6.890	6.700	6.830	6.720	14,171,417
2022-07-15	7.000	7.030	6.760	6.770	6.661	19,360,474
2022-07-14	6.910	7.090	6.810	7.010	6.897	24,333,463
2022-07-13	6.810	6.900	6.740	6.890	6.779	14,271,206
2022-07-12	6.940	7.040	6.790	6.800	6.690	18,003,565
2022-07-11	6.920	7.050	6.840	6.950	6.838	19,647,797
2022-07-08	6.870	6.970	6.790	6.900	6.789	17,609,692
2022-07-07	6.770	6.990	6.710	6.870	6.759	23,352,391
2022-07-06	6.850	6.870	6.650	6.710	6.602	23,363,592
2022-07-05	7.070	7.070	6.860	6.940	6.828	34,748,310
2022-07-04	6.860	7.190	6.850	7.160	7.045	52,311,209
2022-07-01	6.900	6.940	6.760	6.830	6.720	16,664,015
2022-06-30	6.550	7.140	6.550	6.820	6.710	35,079,054
2022-06-29	6.750	6.790	6.520	6.520	6.415	24,165,836
2022-06-28	6.860	6.960	6.800	6.860	6.749	18,349,526
2022-06-27	6.830	6.930	6.810	6.850	6.740	14,599,163
2022-06-24	6.790	6.940	6.760	6.830	6.720	15,241,439
2022-06-23	6.790	6.840	6.720	6.790	6.680	12,266,692
2022-06-22	6.800	6.950	6.760	6.820	6.710	17,323,883
2022-06-21	6.900	6.940	6.760	6.790	6.680	15,482,677
2022-06-20	6.830	6.950	6.790	6.910	6.799	23,524,404
2022-06-17	6.810	6.830	6.690	6.780	6.671	20,135,637
2022-06-16	6.560	6.940	6.560	6.770	6.661	36,276,766
2022-06-15	6.660	6.680	6.560	6.560	6.454	21,171,800
2022-06-14	6.450	6.670	6.390	6.600	6.494	25,167,624
2022-06-13	6.400	6.600	6.390	6.500	6.395	17,906,733
2022-06-10	6.450	6.480	6.360	6.470	6.366	17,160,532
2022-06-09	6.450	6.570	6.410	6.470	6.366	13,384,041
2022-06-08	6.580	6.610	6.410	6.520	6.415	17,221,503
2022-06-07	6.610	6.660	6.490	6.530	6.425	19,461,990
2022-06-06	6.590	6.640	6.490	6.600	6.494	26,468,625
2022-06-02	6.540	6.730	6.540	6.560	6.454	51,851,714
2022-06-01	6.220	6.850	6.200	6.850	6.740	62,590,791
2022-05-31	6.080	6.280	6.060	6.230	6.130	20,264,825
2022-05-30	6.080	6.190	6.070	6.100	6.002	10,378,061
2022-05-27	6.060	6.120	6.030	6.080	5.982	10,316,300
2022-05-26	6.090	6.090	5.990	6.070	5.972	10,443,197
2022-05-25	5.980	6.070	5.930	6.060	5.962	14,360,511
2022-05-24	6.040	6.110	5.880	5.880	5.785	15,475,238
2022-05-23	5.900	6.100	5.900	6.060	5.962	18,467,561
2022-05-20	5.870	5.940	5.860	5.930	5.834	10,258,291
2022-05-19	5.850	5.930	5.810	5.880	5.785	10,797,109
2022-05-18	5.910	5.970	5.900	5.930	5.834	9,826,470
2022-05-17	6.000	6.000	5.870	5.920	5.825	12,047,890
2022-05-16	5.920	6.020	5.850	5.980	5.884	19,683,111
2022-05-13	5.850	5.890	5.780	5.860	5.765	8,680,212
2022-05-12	5.820	5.930	5.750	5.820	5.726	12,087,581

← NewerPage 18 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.