Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.130	8.130	7.880	7.910	7.864	47,099,461
2026-01-19	7.910	8.200	7.910	8.150	8.103	68,864,740
2026-01-16	8.000	8.070	7.880	7.890	7.845	35,790,578
2026-01-15	8.080	8.190	7.900	7.980	7.934	56,981,109
2026-01-14	8.130	8.230	8.020	8.130	8.083	86,733,246
2026-01-13	8.490	8.780	8.220	8.230	8.183	112,033,335
2026-01-12	8.410	8.570	8.380	8.460	8.411	92,615,131
2026-01-09	8.570	8.670	8.500	8.550	8.501	63,007,944
2026-01-08	8.610	8.760	8.590	8.640	8.590	63,180,370
2026-01-07	8.700	8.860	8.660	8.690	8.640	64,131,894
2026-01-06	8.690	8.870	8.650	8.750	8.700	75,064,893
2026-01-05	8.900	8.900	8.580	8.710	8.660	102,120,333
2025-12-31	9.040	9.260	8.790	9.040	8.988	95,162,995
2025-12-30	9.400	9.450	8.950	9.000	8.948	125,820,277
2025-12-29	9.880	10.110	9.580	9.590	9.535	144,445,101
2025-12-26	9.660	10.340	9.660	10.000	9.942	175,766,269
2025-12-25	10.250	10.290	9.720	9.780	9.724	133,547,096
2025-12-24	10.210	10.390	9.950	10.150	10.092	190,107,783
2025-12-23	10.700	11.380	10.340	10.470	10.410	286,551,512
2025-12-22	9.550	10.480	9.550	10.480	10.420	214,276,505
2025-12-19	8.720	9.830	8.460	9.530	9.475	202,994,656
2025-12-18	9.600	9.790	8.980	8.990	8.938	179,477,192
2025-12-17	11.000	11.050	9.890	9.980	9.923	202,224,060
2025-12-16	11.370	12.150	10.500	10.990	10.927	245,109,357
2025-12-15	10.500	11.480	9.960	11.170	11.106	256,116,235
2025-12-12	9.780	10.900	9.780	10.440	10.380	255,496,162
2025-12-11	10.450	10.760	10.070	10.140	10.082	308,161,840
2025-12-10	9.070	9.780	9.020	9.780	9.724	130,181,826
2025-12-09	9.370	9.400	8.880	8.890	8.839	103,030,300
2025-12-08	9.230	9.750	9.100	9.470	9.415	131,769,952
2025-12-05	8.510	9.360	8.330	9.180	9.127	165,120,098
2025-12-04	9.410	9.500	8.710	8.710	8.660	194,685,928
2025-12-03	9.520	10.250	9.520	9.680	9.624	252,477,151
2025-12-02	8.490	9.320	8.140	9.320	9.266	116,420,436
2025-12-01	8.640	8.840	8.320	8.470	8.421	92,830,152
2025-11-28	8.440	8.770	8.030	8.640	8.590	96,502,425
2025-11-27	8.940	9.050	8.240	8.380	8.332	106,157,318
2025-11-26	8.660	9.450	8.580	8.970	8.918	149,948,954
2025-11-25	8.420	8.760	8.200	8.640	8.590	98,974,786
2025-11-24	8.560	8.790	8.090	8.260	8.212	90,222,691
2025-11-21	8.600	9.100	8.420	8.500	8.451	133,499,551
2025-11-20	8.130	8.920	8.050	8.700	8.650	131,966,706
2025-11-19	8.370	8.470	8.040	8.110	8.063	63,254,538
2025-11-18	8.520	8.680	8.250	8.430	8.381	66,798,612
2025-11-17	8.410	8.620	8.300	8.580	8.531	74,139,120
2025-11-14	8.180	8.630	8.170	8.450	8.401	79,505,568
2025-11-13	8.070	8.430	7.990	8.230	8.183	59,168,705
2025-11-12	8.220	8.370	8.130	8.150	8.103	48,269,113
2025-11-11	8.310	8.380	8.230	8.260	8.212	66,872,578
2025-11-10	8.250	8.740	8.020	8.420	8.371	110,854,133
2025-11-07	8.300	8.410	7.920	8.120	8.073	108,891,476
2025-11-06	8.320	8.450	7.830	7.930	7.884	137,421,438
2025-11-05	8.330	8.850	8.140	8.650	8.600	151,655,084
2025-11-04	8.060	8.450	7.980	8.200	8.153	143,723,858
2025-11-03	7.360	8.060	7.340	8.060	8.014	82,786,652
2025-10-31	7.190	7.430	7.110	7.330	7.288	61,736,678
2025-10-30	7.080	7.280	7.000	7.160	7.119	52,596,234
2025-10-29	6.800	7.330	6.800	7.170	7.129	68,672,202
2025-10-28	6.730	6.890	6.720	6.830	6.791	27,699,039
2025-10-27	6.750	6.840	6.650	6.730	6.691	29,748,929

← NewerPage 4 of 21 · 1,218 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.