Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.900	6.920	6.760	6.810	6.771	20,464,560
2026-04-22	6.950	7.070	6.900	6.940	6.900	21,119,798
2026-04-21	7.150	7.240	6.910	6.970	6.930	30,105,862
2026-04-20	7.050	7.310	7.040	7.150	7.109	40,482,538
2026-04-17	6.930	6.950	6.850	6.920	6.880	16,414,659
2026-04-16	6.930	6.950	6.810	6.940	6.900	21,120,001
2026-04-15	6.900	6.970	6.840	6.930	6.890	25,437,441
2026-04-14	6.770	6.930	6.740	6.890	6.850	32,189,751
2026-04-13	6.650	6.780	6.630	6.760	6.721	22,429,083
2026-04-10	6.630	6.690	6.590	6.630	6.592	13,525,000
2026-04-09	6.680	6.740	6.570	6.590	6.552	17,539,400
2026-04-08	6.680	6.750	6.610	6.750	6.711	22,242,000
2026-04-07	6.440	6.680	6.380	6.620	6.582	25,990,132
2026-04-03	6.740	6.740	6.390	6.400	6.363	24,827,021
2026-04-02	6.710	6.830	6.690	6.740	6.701	23,345,173
2026-04-01	6.750	6.780	6.680	6.720	6.681	11,212,138
2026-03-31	6.800	6.880	6.660	6.680	6.642	16,944,740
2026-03-30	6.760	6.880	6.730	6.830	6.791	14,443,784
2026-03-27	6.610	6.840	6.590	6.830	6.791	18,317,324
2026-03-26	6.800	6.900	6.660	6.690	6.651	16,657,430
2026-03-25	6.850	6.850	6.770	6.820	6.781	20,361,684
2026-03-24	6.750	6.810	6.610	6.800	6.761	23,517,726
2026-03-23	6.930	6.930	6.600	6.640	6.602	38,790,157
2026-03-20	7.230	7.280	7.030	7.040	6.999	24,757,200
2026-03-19	7.350	7.390	7.200	7.230	7.188	27,707,003
2026-03-18	7.580	7.620	7.290	7.420	7.377	36,644,302
2026-03-17	7.690	7.800	7.550	7.580	7.536	44,068,600
2026-03-16	7.650	7.760	7.610	7.690	7.646	27,166,918
2026-03-13	7.740	7.770	7.600	7.620	7.576	36,013,701
2026-03-12	7.610	7.800	7.560	7.730	7.685	38,151,771
2026-03-11	7.650	7.690	7.550	7.630	7.586	21,100,894
2026-03-10	7.610	7.700	7.600	7.650	7.606	21,077,400
2026-03-09	7.710	7.840	7.560	7.610	7.566	33,702,960
2026-03-06	7.450	7.780	7.440	7.760	7.715	48,600,779
2026-03-05	7.630	7.680	7.480	7.500	7.457	30,509,345
2026-03-04	7.510	7.630	7.430	7.600	7.556	29,225,731
2026-03-03	7.650	7.800	7.540	7.580	7.536	41,436,900
2026-03-02	7.710	7.830	7.590	7.680	7.636	36,584,191
2026-02-27	7.710	7.840	7.660	7.840	7.795	31,968,985
2026-02-26	7.860	7.930	7.700	7.720	7.676	35,626,660
2026-02-25	7.690	7.850	7.670	7.800	7.755	29,960,543
2026-02-24	7.690	7.740	7.570	7.690	7.646	25,108,554
2026-02-13	7.600	7.700	7.580	7.640	7.596	22,300,309
2026-02-12	7.730	7.760	7.600	7.600	7.556	32,423,153
2026-02-11	7.720	7.800	7.700	7.750	7.705	23,539,224
2026-02-10	7.870	7.880	7.720	7.740	7.695	32,943,788
2026-02-09	7.780	7.890	7.760	7.870	7.825	34,692,647
2026-02-06	7.760	7.840	7.660	7.740	7.695	37,308,841
2026-02-05	7.800	7.940	7.780	7.820	7.775	34,338,191
2026-02-04	7.910	7.950	7.770	7.870	7.825	43,221,925
2026-02-03	7.920	8.020	7.720	7.880	7.835	53,438,935
2026-02-02	8.370	8.370	7.920	7.980	7.934	79,735,564
2026-01-30	8.100	8.520	8.060	8.450	8.401	128,689,960
2026-01-29	8.020	8.210	7.910	8.130	8.083	80,641,518
2026-01-28	7.800	8.150	7.790	8.030	7.984	56,825,246
2026-01-27	7.870	7.890	7.630	7.790	7.745	33,586,372
2026-01-26	8.000	8.030	7.870	7.910	7.864	39,476,963
2026-01-23	7.910	8.080	7.900	8.060	8.014	38,631,503
2026-01-22	7.790	7.930	7.790	7.920	7.874	34,056,590
2026-01-21	7.870	7.890	7.780	7.810	7.765	33,524,409

← NewerPage 3 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.