Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.810	6.950	6.790	6.920	6.808	13,396,353
2022-02-08	6.730	6.830	6.710	6.820	6.710	8,642,613
2022-02-07	6.690	6.750	6.620	6.730	6.621	8,656,213
2022-01-28	6.650	6.730	6.600	6.690	6.582	8,046,157
2022-01-27	6.770	6.830	6.600	6.600	6.494	10,060,366
2022-01-26	6.770	6.830	6.720	6.780	6.671	6,650,846
2022-01-25	6.900	6.920	6.740	6.760	6.651	13,335,826
2022-01-24	6.880	6.950	6.840	6.900	6.789	9,464,766
2022-01-21	7.080	7.080	6.890	6.920	6.808	16,836,760
2022-01-20	7.080	7.200	7.050	7.070	6.956	17,903,659
2022-01-19	7.060	7.110	7.020	7.090	6.976	11,065,653
2022-01-18	7.160	7.190	7.060	7.080	6.966	17,131,943
2022-01-17	7.230	7.250	7.110	7.180	7.064	17,820,938
2022-01-14	7.230	7.420	7.220	7.250	7.133	25,416,133
2022-01-13	7.300	7.380	7.220	7.230	7.113	18,273,412
2022-01-12	7.220	7.300	7.190	7.280	7.163	16,279,042
2022-01-11	7.340	7.350	7.210	7.220	7.104	26,753,657
2022-01-10	7.110	7.370	7.100	7.370	7.251	35,282,991
2022-01-07	7.290	7.320	7.140	7.140	7.025	19,477,486
2022-01-06	7.270	7.290	7.220	7.280	7.163	15,224,261
2022-01-05	7.280	7.380	7.230	7.280	7.163	27,635,262
2022-01-04	7.160	7.350	7.140	7.280	7.163	34,771,704
2021-12-31	7.070	7.150	7.050	7.130	7.015	13,328,231
2021-12-30	7.030	7.090	7.020	7.060	6.946	13,458,128
2021-12-29	7.060	7.210	7.010	7.090	6.976	19,977,570
2021-12-28	7.030	7.060	7.020	7.050	6.936	8,430,127
2021-12-27	7.120	7.170	7.020	7.040	6.926	12,467,925
2021-12-24	7.180	7.180	7.030	7.090	6.976	16,382,019
2021-12-23	7.140	7.160	7.110	7.150	7.035	24,408,633
2021-12-22	7.030	7.170	7.020	7.070	6.956	18,735,047
2021-12-21	6.920	7.080	6.910	7.020	6.907	18,062,834
2021-12-20	7.000	7.010	6.950	6.950	6.838	8,523,033
2021-12-17	6.980	7.040	6.960	7.000	6.887	12,635,951
2021-12-16	6.970	6.980	6.920	6.980	6.867	9,085,880
2021-12-15	6.950	6.960	6.920	6.940	6.828	6,094,849
2021-12-14	6.930	6.960	6.900	6.920	6.808	6,540,462
2021-12-13	6.960	7.010	6.940	6.950	6.838	7,871,392
2021-12-10	6.930	7.010	6.920	6.950	6.838	8,741,267
2021-12-09	6.900	6.960	6.890	6.950	6.838	9,601,284
2021-12-08	6.880	6.930	6.870	6.900	6.789	5,568,633
2021-12-07	6.900	6.930	6.860	6.880	6.769	6,340,603
2021-12-06	6.920	6.940	6.850	6.890	6.779	8,433,857
2021-12-03	6.920	6.950	6.900	6.930	6.818	6,420,322
2021-12-02	6.920	6.980	6.890	6.930	6.818	12,144,881
2021-12-01	6.860	6.910	6.830	6.910	6.799	7,130,375
2021-11-30	6.850	6.910	6.850	6.870	6.759	7,261,541
2021-11-29	6.840	6.890	6.810	6.850	6.740	7,088,260
2021-11-26	6.930	6.950	6.880	6.890	6.779	8,652,776
2021-11-25	6.930	6.960	6.920	6.950	6.838	6,851,846
2021-11-24	6.990	6.990	6.920	6.930	6.818	8,783,288
2021-11-23	6.990	7.010	6.950	6.990	6.877	9,321,866
2021-11-22	6.960	6.990	6.930	6.990	6.877	6,887,876
2021-11-19	6.960	6.990	6.910	6.980	6.867	7,951,009
2021-11-18	6.970	7.020	6.940	6.940	6.828	9,582,864
2021-11-17	7.040	7.050	6.970	6.980	6.867	12,008,226
2021-11-16	7.130	7.160	7.040	7.050	6.936	11,584,800
2021-11-15	7.130	7.180	7.070	7.140	7.025	12,709,570
2021-11-12	7.060	7.130	7.050	7.100	6.985	10,832,785
2021-11-11	7.030	7.110	7.010	7.070	6.956	11,514,506
2021-11-10	7.050	7.090	6.970	7.020	6.907	10,591,648

← NewerPage 20 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.