Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.870	4.940	4.840	4.920	4.920	14,462,267
2026-07-21	4.950	4.970	4.840	4.890	4.890	24,272,032
2026-07-20	4.930	5.040	4.870	4.950	4.950	25,259,986
2026-07-17	5.090	5.180	4.870	4.950	4.950	28,705,256
2026-07-16	5.010	5.150	4.980	5.110	5.110	30,236,135
2026-07-15	4.900	5.100	4.870	5.030	5.030	22,688,422
2026-07-14	4.840	4.950	4.790	4.940	4.940	17,469,820
2026-07-13	4.990	5.000	4.850	4.880	4.880	18,488,654
2026-07-10	4.860	5.080	4.760	5.000	5.000	25,770,300
2026-07-09	4.880	4.930	4.780	4.860	4.860	18,488,416
2026-07-08	4.980	4.990	4.840	4.870	4.870	18,348,902
2026-07-07	5.110	5.110	4.930	4.960	4.960	24,937,516
2026-07-06	5.070	5.190	5.040	5.120	5.120	27,141,501
2026-07-03	5.060	5.140	4.960	5.040	5.040	26,075,016
2026-07-02	5.050	5.200	5.000	5.080	5.080	36,819,400
2026-07-01	4.750	5.130	4.750	4.980	4.980	38,834,380
2026-06-30	4.810	4.840	4.710	4.750	4.750	19,596,343
2026-06-29	4.770	4.970	4.710	4.830	4.830	26,040,867
2026-06-26	4.840	4.940	4.750	4.790	4.790	23,644,405
2026-06-25	4.870	4.920	4.810	4.860	4.860	14,689,205
2026-06-24	5.070	5.070	4.860	4.890	4.890	19,352,800
2026-06-23	5.030	5.210	5.010	5.060	5.060	24,574,182
2026-06-22	4.980	5.020	4.860	5.010	5.010	20,439,322
2026-06-18	5.070	5.070	4.950	4.990	4.990	17,970,502
2026-06-17	5.250	5.250	5.030	5.070	5.070	25,785,014
2026-06-16	5.210	5.310	5.080	5.260	5.260	19,164,766
2026-06-15	5.240	5.280	5.140	5.220	5.220	26,261,300
2026-06-12	5.120	5.290	5.070	5.240	5.240	45,004,094
2026-06-11	5.070	5.130	5.010	5.060	5.060	14,606,066
2026-06-10	5.070	5.150	5.010	5.100	5.100	19,583,100
2026-06-09	5.100	5.120	4.990	5.080	5.080	15,658,633
2026-06-08	5.090	5.320	5.000	5.060	5.060	22,257,504
2026-06-05	5.240	5.320	5.170	5.210	5.210	18,892,944
2026-06-04	5.370	5.440	5.220	5.260	5.260	16,557,016
2026-06-03	5.430	5.450	5.340	5.380	5.380	15,236,200
2026-06-02	5.640	5.650	5.400	5.430	5.430	18,512,695
2026-06-01	5.550	5.650	5.490	5.630	5.630	20,879,100
2026-05-29	5.550	5.680	5.530	5.590	5.590	16,405,700
2026-05-28	5.570	5.620	5.440	5.560	5.560	15,004,718
2026-05-27	5.740	5.760	5.560	5.600	5.600	19,815,194
2026-05-26	5.870	5.880	5.690	5.740	5.740	19,064,648
2026-05-25	6.030	6.030	5.830	5.880	5.880	13,733,500
2026-05-22	5.950	5.980	5.890	5.950	5.950	12,595,340
2026-05-21	6.090	6.150	5.880	5.890	5.890	16,126,867
2026-05-20	6.160	6.180	6.020	6.070	6.035	12,762,675
2026-05-19	6.150	6.220	6.080	6.200	6.164	14,974,800
2026-05-18	6.200	6.240	6.080	6.150	6.115	16,714,944
2026-05-15	6.380	6.420	6.190	6.240	6.204	19,707,300
2026-05-14	6.480	6.500	6.340	6.380	6.343	18,647,999
2026-05-13	6.330	6.550	6.290	6.480	6.443	24,380,861
2026-05-12	6.530	6.530	6.300	6.340	6.303	24,709,624
2026-05-11	6.560	6.590	6.460	6.550	6.512	19,410,347
2026-05-08	6.530	6.560	6.510	6.550	6.512	12,715,176
2026-05-07	6.590	6.650	6.500	6.520	6.482	21,765,900
2026-05-06	6.580	6.650	6.540	6.590	6.552	23,100,146
2026-04-30	6.380	6.760	6.380	6.580	6.542	28,554,909
2026-04-29	6.250	6.480	6.220	6.410	6.373	29,165,085
2026-04-28	6.440	6.490	6.180	6.270	6.234	44,343,300
2026-04-27	6.690	6.690	6.540	6.580	6.542	19,403,245
2026-04-24	6.780	6.800	6.660	6.690	6.651	15,549,031

← NewerPage 2 of 21 · 1,212 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.