Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.910	6.090	5.850	5.850	5.756	19,041,019
2022-05-10	5.710	5.830	5.660	5.820	5.726	10,989,227
2022-05-09	5.680	5.800	5.660	5.790	5.697	9,210,918
2022-05-06	5.700	5.790	5.600	5.670	5.579	10,787,933
2022-05-05	5.800	5.950	5.720	5.870	5.775	13,300,096
2022-04-29	5.690	5.830	5.670	5.800	5.706	13,610,429
2022-04-28	5.840	5.850	5.560	5.660	5.569	13,407,756
2022-04-27	5.680	5.850	5.400	5.830	5.736	22,237,258
2022-04-26	6.000	6.070	5.710	5.740	5.647	16,798,201
2022-04-25	6.400	6.510	6.010	6.020	5.923	22,306,978
2022-04-22	6.360	6.590	6.190	6.520	6.415	23,924,675
2022-04-21	6.840	6.950	6.480	6.520	6.415	27,206,595
2022-04-20	6.900	6.980	6.790	6.830	6.720	21,277,543
2022-04-19	6.840	6.980	6.770	6.910	6.799	28,313,444
2022-04-18	6.570	6.900	6.550	6.830	6.720	23,689,136
2022-04-15	6.610	6.820	6.610	6.620	6.513	16,890,736
2022-04-14	6.700	6.780	6.580	6.710	6.602	18,150,634
2022-04-13	6.900	7.010	6.660	6.670	6.562	28,267,986
2022-04-12	6.840	6.920	6.710	6.910	6.799	36,220,909
2022-04-11	6.700	7.150	6.660	6.990	6.877	50,872,729
2022-04-08	6.780	6.860	6.570	6.760	6.651	20,804,306
2022-04-07	6.980	7.040	6.760	6.760	6.651	31,116,425
2022-04-06	6.820	7.160	6.790	7.040	6.926	38,462,284
2022-04-01	6.680	6.930	6.640	6.850	6.740	35,013,473
2022-03-31	6.540	6.730	6.530	6.630	6.523	16,812,920
2022-03-30	6.550	6.620	6.470	6.550	6.444	14,271,200
2022-03-29	6.400	6.640	6.400	6.550	6.444	15,729,052
2022-03-28	6.580	6.630	6.400	6.450	6.346	11,633,078
2022-03-25	6.290	6.580	6.280	6.460	6.356	19,327,035
2022-03-24	6.530	6.590	6.320	6.340	6.238	14,067,542
2022-03-23	6.370	6.460	6.340	6.450	6.346	13,034,941
2022-03-22	6.260	6.430	6.240	6.370	6.267	13,361,000
2022-03-21	6.160	6.360	6.140	6.290	6.189	13,155,213
2022-03-18	6.000	6.180	6.000	6.150	6.051	9,537,787
2022-03-17	6.070	6.130	6.020	6.040	5.943	9,854,771
2022-03-16	5.990	6.040	5.720	6.010	5.913	10,568,300
2022-03-15	6.230	6.230	5.890	5.910	5.815	14,027,828
2022-03-14	6.380	6.480	6.230	6.240	6.139	8,033,011
2022-03-11	6.250	6.450	6.140	6.420	6.316	12,890,455
2022-03-10	6.390	6.450	6.290	6.310	6.208	10,154,430
2022-03-09	6.510	6.570	6.010	6.330	6.228	16,671,393
2022-03-08	6.700	6.700	6.530	6.540	6.435	11,742,037
2022-03-07	6.800	6.810	6.670	6.690	6.582	10,735,588
2022-03-04	6.830	6.890	6.770	6.790	6.680	10,607,164
2022-03-03	6.860	6.900	6.800	6.850	6.740	10,921,336
2022-03-02	6.850	6.910	6.800	6.860	6.749	12,430,003
2022-03-01	6.700	6.850	6.690	6.850	6.740	16,283,366
2022-02-28	6.680	6.710	6.590	6.660	6.553	7,609,729
2022-02-25	6.690	6.740	6.660	6.660	6.553	10,245,901
2022-02-24	6.850	6.860	6.620	6.660	6.553	20,417,719
2022-02-23	6.890	6.940	6.820	6.870	6.759	8,642,723
2022-02-22	6.900	6.940	6.810	6.840	6.730	8,426,105
2022-02-21	6.840	6.930	6.840	6.930	6.818	9,850,123
2022-02-18	6.800	6.860	6.770	6.850	6.740	6,567,069
2022-02-17	6.820	6.880	6.800	6.810	6.700	7,452,872
2022-02-16	6.850	6.890	6.830	6.860	6.749	6,435,525
2022-02-15	6.870	6.910	6.790	6.840	6.730	8,008,450
2022-02-14	6.890	6.930	6.810	6.840	6.730	8,299,031
2022-02-11	6.970	7.040	6.880	6.910	6.799	12,596,278
2022-02-10	6.900	7.040	6.890	7.020	6.907	22,193,367

← NewerPage 19 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.