Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.700	6.870	6.670	6.720	6.681	26,317,064
2025-10-23	6.660	6.790	6.630	6.710	6.671	24,011,201
2025-10-22	6.800	6.850	6.650	6.660	6.622	31,769,096
2025-10-21	6.750	6.900	6.620	6.830	6.791	38,980,897
2025-10-20	6.630	6.910	6.590	6.750	6.711	50,595,132
2025-10-17	6.610	6.790	6.600	6.620	6.582	54,468,627
2025-10-16	6.590	6.690	6.560	6.640	6.602	30,806,547
2025-10-15	6.570	6.610	6.510	6.590	6.552	25,257,998
2025-10-14	6.470	6.710	6.460	6.580	6.542	48,335,923
2025-10-13	6.400	6.490	6.360	6.470	6.433	28,475,058
2025-10-10	6.270	6.550	6.260	6.490	6.453	39,815,931
2025-10-09	6.380	6.380	6.220	6.280	6.244	27,740,749
2025-09-30	6.330	6.490	6.320	6.390	6.353	25,623,712
2025-09-29	6.250	6.370	6.180	6.360	6.323	18,217,504
2025-09-26	6.270	6.370	6.240	6.280	6.244	13,923,451
2025-09-25	6.330	6.350	6.250	6.280	6.244	12,586,601
2025-09-24	6.240	6.340	6.200	6.330	6.294	11,934,720
2025-09-23	6.360	6.370	6.170	6.230	6.194	22,332,636
2025-09-22	6.450	6.450	6.320	6.390	6.353	17,984,904
2025-09-19	6.460	6.490	6.360	6.480	6.443	21,498,201
2025-09-18	6.490	6.590	6.420	6.460	6.423	29,949,987
2025-09-17	6.610	6.630	6.490	6.510	6.473	22,368,945
2025-09-16	6.570	6.660	6.470	6.620	6.582	37,793,219
2025-09-15	6.520	6.650	6.470	6.590	6.552	40,733,902
2025-09-12	6.390	6.640	6.380	6.540	6.502	56,231,717
2025-09-11	6.370	6.490	6.350	6.410	6.373	35,341,625
2025-09-10	6.270	6.500	6.240	6.380	6.343	31,675,337
2025-09-09	6.310	6.320	6.240	6.260	6.224	12,768,515
2025-09-08	6.230	6.390	6.230	6.310	6.274	21,335,796
2025-09-05	6.200	6.230	6.090	6.220	6.184	15,672,042
2025-09-04	6.160	6.230	6.120	6.180	6.144	16,043,177
2025-09-03	6.280	6.310	6.120	6.130	6.095	16,961,819
2025-09-02	6.310	6.320	6.210	6.280	6.244	22,184,579
2025-09-01	6.310	6.360	6.260	6.310	6.274	15,437,470
2025-08-29	6.330	6.410	6.300	6.330	6.294	19,315,120
2025-08-28	6.350	6.430	6.190	6.330	6.294	28,305,002
2025-08-27	6.470	6.490	6.340	6.350	6.313	32,992,100
2025-08-26	6.440	6.540	6.400	6.500	6.463	36,664,362
2025-08-25	6.440	6.450	6.370	6.450	6.413	29,433,301
2025-08-22	6.470	6.490	6.400	6.440	6.403	25,417,162
2025-08-21	6.410	6.470	6.370	6.440	6.403	31,689,139
2025-08-20	6.330	6.380	6.310	6.380	6.343	19,361,706
2025-08-19	6.350	6.410	6.340	6.370	6.333	26,359,402
2025-08-18	6.300	6.410	6.280	6.370	6.333	27,414,476
2025-08-15	6.260	6.310	6.250	6.310	6.274	16,509,892
2025-08-14	6.380	6.400	6.250	6.260	6.224	25,941,479
2025-08-13	6.390	6.420	6.340	6.390	6.353	21,414,287
2025-08-12	6.380	6.430	6.370	6.390	6.353	17,609,393
2025-08-11	6.400	6.410	6.340	6.390	6.353	19,232,734
2025-08-08	6.300	6.380	6.270	6.360	6.323	28,137,056
2025-08-07	6.330	6.360	6.280	6.290	6.254	17,178,401
2025-08-06	6.310	6.340	6.250	6.330	6.294	20,435,110
2025-08-05	6.320	6.350	6.290	6.320	6.284	20,291,281
2025-08-04	6.280	6.320	6.230	6.300	6.264	17,829,537
2025-08-01	6.310	6.350	6.270	6.290	6.254	20,624,427
2025-07-31	6.470	6.480	6.290	6.320	6.284	37,145,142
2025-07-30	6.480	6.550	6.420	6.470	6.433	36,248,559
2025-07-29	6.590	6.600	6.440	6.510	6.473	38,362,861
2025-07-28	6.700	6.700	6.530	6.550	6.512	50,811,314
2025-07-25	7.050	7.050	6.640	6.650	6.612	122,403,985

← NewerPage 5 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.