Luoniushan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.440 | 7.040 | 6.440 | 7.040 | 6.999 | 113,226,842 |
| 2025-07-23 | 6.890 | 6.930 | 6.380 | 6.400 | 6.363 | 115,769,227 |
| 2025-07-22 | 6.690 | 6.900 | 6.500 | 6.820 | 6.781 | 97,745,006 |
| 2025-07-21 | 6.410 | 6.780 | 6.360 | 6.600 | 6.562 | 73,849,922 |
| 2025-07-18 | 6.340 | 6.450 | 6.250 | 6.410 | 6.373 | 40,567,441 |
| 2025-07-17 | 6.210 | 6.400 | 6.210 | 6.340 | 6.284 | 43,198,706 |
| 2025-07-16 | 6.000 | 6.370 | 5.990 | 6.220 | 6.165 | 50,980,780 |
| 2025-07-15 | 6.140 | 6.140 | 5.980 | 6.010 | 5.957 | 29,762,800 |
| 2025-07-14 | 6.180 | 6.260 | 6.160 | 6.190 | 6.135 | 20,166,700 |
| 2025-07-11 | 6.210 | 6.280 | 6.130 | 6.210 | 6.155 | 28,221,313 |
| 2025-07-10 | 6.220 | 6.280 | 6.180 | 6.220 | 6.165 | 20,905,119 |
| 2025-07-09 | 6.250 | 6.290 | 6.190 | 6.200 | 6.145 | 21,945,510 |
| 2025-07-08 | 6.120 | 6.250 | 6.100 | 6.250 | 6.194 | 29,915,059 |
| 2025-07-07 | 6.140 | 6.170 | 6.080 | 6.130 | 6.075 | 21,001,700 |
| 2025-07-04 | 6.120 | 6.260 | 6.100 | 6.180 | 6.125 | 45,084,966 |
| 2025-07-03 | 6.120 | 6.160 | 6.100 | 6.120 | 6.066 | 20,124,700 |
| 2025-07-02 | 6.130 | 6.160 | 6.070 | 6.100 | 6.046 | 20,769,700 |
| 2025-07-01 | 6.190 | 6.190 | 6.080 | 6.130 | 6.075 | 23,998,513 |
| 2025-06-30 | 6.030 | 6.190 | 6.010 | 6.170 | 6.115 | 35,006,474 |
| 2025-06-27 | 6.090 | 6.110 | 6.010 | 6.020 | 5.966 | 24,114,701 |
| 2025-06-26 | 6.010 | 6.120 | 5.950 | 6.090 | 6.036 | 40,974,247 |
| 2025-06-25 | 5.960 | 6.080 | 5.940 | 6.020 | 5.966 | 25,327,371 |
| 2025-06-24 | 5.890 | 5.970 | 5.890 | 5.970 | 5.917 | 18,469,436 |
| 2025-06-23 | 5.820 | 5.910 | 5.750 | 5.900 | 5.848 | 16,374,257 |
| 2025-06-20 | 5.880 | 5.970 | 5.850 | 5.870 | 5.818 | 20,791,299 |
| 2025-06-19 | 5.940 | 5.990 | 5.840 | 5.860 | 5.808 | 23,310,176 |
| 2025-06-18 | 6.030 | 6.140 | 5.980 | 5.990 | 5.937 | 39,163,901 |
| 2025-06-17 | 6.040 | 6.140 | 6.030 | 6.090 | 6.036 | 31,374,536 |
| 2025-06-16 | 5.990 | 6.090 | 5.910 | 6.060 | 6.006 | 34,964,417 |
| 2025-06-13 | 5.860 | 6.350 | 5.790 | 6.000 | 5.947 | 60,349,657 |
| 2025-06-12 | 5.880 | 5.970 | 5.850 | 5.900 | 5.848 | 24,232,543 |
| 2025-06-11 | 5.900 | 6.010 | 5.870 | 5.940 | 5.887 | 33,684,058 |
| 2025-06-10 | 5.890 | 5.970 | 5.830 | 5.910 | 5.857 | 42,844,693 |
| 2025-06-09 | 5.950 | 5.970 | 5.850 | 5.890 | 5.838 | 73,119,158 |
| 2025-06-06 | 5.850 | 6.180 | 5.820 | 6.090 | 6.036 | 124,825,715 |
| 2025-06-05 | 5.650 | 5.670 | 5.580 | 5.620 | 5.570 | 13,632,950 |
| 2025-06-04 | 5.600 | 5.680 | 5.560 | 5.670 | 5.620 | 15,308,579 |
| 2025-06-03 | 5.600 | 5.670 | 5.520 | 5.640 | 5.590 | 14,900,745 |
| 2025-05-30 | 5.580 | 5.740 | 5.560 | 5.650 | 5.600 | 26,040,546 |
| 2025-05-29 | 5.510 | 5.590 | 5.490 | 5.590 | 5.540 | 14,677,284 |
| 2025-05-28 | 5.650 | 5.660 | 5.480 | 5.540 | 5.491 | 28,595,102 |
| 2025-05-27 | 5.680 | 5.700 | 5.630 | 5.660 | 5.610 | 13,631,160 |
| 2025-05-26 | 5.760 | 5.790 | 5.650 | 5.680 | 5.629 | 21,763,804 |
| 2025-05-23 | 5.790 | 5.800 | 5.740 | 5.760 | 5.709 | 12,122,702 |
| 2025-05-22 | 5.910 | 5.920 | 5.770 | 5.790 | 5.739 | 23,016,637 |
| 2025-05-21 | 5.960 | 5.970 | 5.900 | 5.900 | 5.848 | 15,203,001 |
| 2025-05-20 | 5.960 | 5.990 | 5.920 | 5.960 | 5.907 | 20,723,201 |
| 2025-05-19 | 5.950 | 5.970 | 5.890 | 5.930 | 5.877 | 14,957,931 |
| 2025-05-16 | 5.970 | 5.980 | 5.930 | 5.950 | 5.897 | 10,445,024 |
| 2025-05-15 | 6.000 | 6.020 | 5.970 | 5.980 | 5.927 | 9,347,074 |
| 2025-05-14 | 6.000 | 6.030 | 5.950 | 6.020 | 5.966 | 12,909,885 |
| 2025-05-13 | 6.030 | 6.040 | 5.980 | 6.000 | 5.947 | 12,758,458 |
| 2025-05-12 | 6.020 | 6.050 | 5.960 | 5.990 | 5.937 | 16,802,319 |
| 2025-05-09 | 6.050 | 6.080 | 5.970 | 6.010 | 5.957 | 14,631,257 |
| 2025-05-08 | 6.050 | 6.080 | 5.990 | 6.070 | 6.016 | 17,250,401 |
| 2025-05-07 | 6.040 | 6.090 | 6.000 | 6.050 | 5.996 | 25,635,224 |
| 2025-05-06 | 5.930 | 5.990 | 5.930 | 5.980 | 5.927 | 19,582,610 |
| 2025-04-30 | 5.920 | 5.960 | 5.900 | 5.910 | 5.857 | 16,514,310 |
| 2025-04-29 | 5.910 | 5.980 | 5.900 | 5.920 | 5.867 | 17,065,282 |
| 2025-04-28 | 6.080 | 6.090 | 5.910 | 5.930 | 5.877 | 33,498,001 |
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.