Luoniushan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.070 | 7.120 | 7.040 | 7.070 | 6.956 | 9,801,571 |
| 2021-11-08 | 7.140 | 7.140 | 7.040 | 7.070 | 6.956 | 10,381,897 |
| 2021-11-05 | 7.120 | 7.240 | 7.050 | 7.070 | 6.956 | 17,757,523 |
| 2021-11-04 | 7.020 | 7.180 | 7.010 | 7.140 | 7.025 | 23,425,643 |
| 2021-11-03 | 6.880 | 7.140 | 6.860 | 7.050 | 6.936 | 23,205,146 |
| 2021-11-02 | 6.860 | 6.960 | 6.820 | 6.890 | 6.779 | 11,559,391 |
| 2021-11-01 | 6.830 | 6.940 | 6.780 | 6.880 | 6.769 | 8,403,076 |
| 2021-10-29 | 6.750 | 6.920 | 6.740 | 6.840 | 6.730 | 7,628,948 |
| 2021-10-28 | 6.930 | 6.950 | 6.760 | 6.770 | 6.661 | 11,839,467 |
| 2021-10-27 | 6.910 | 7.030 | 6.880 | 6.930 | 6.818 | 11,957,852 |
| 2021-10-26 | 7.060 | 7.070 | 6.950 | 6.950 | 6.838 | 9,829,208 |
| 2021-10-25 | 7.120 | 7.220 | 7.030 | 7.050 | 6.936 | 16,033,679 |
| 2021-10-22 | 6.980 | 7.050 | 6.920 | 7.010 | 6.897 | 11,565,564 |
| 2021-10-21 | 7.050 | 7.110 | 6.940 | 6.970 | 6.858 | 13,011,244 |
| 2021-10-20 | 7.140 | 7.170 | 7.040 | 7.040 | 6.926 | 17,065,917 |
| 2021-10-19 | 6.880 | 7.210 | 6.840 | 7.160 | 7.045 | 31,386,804 |
| 2021-10-18 | 6.860 | 6.930 | 6.760 | 6.890 | 6.779 | 11,624,004 |
| 2021-10-15 | 6.950 | 7.000 | 6.700 | 6.860 | 6.749 | 27,230,949 |
| 2021-10-14 | 7.210 | 7.220 | 7.120 | 7.140 | 7.025 | 12,256,218 |
← NewerPage 21 of 21 · 1,219 trading days
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.