Luoniushan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.240	6.250	6.180	6.190	6.135	16,951,280
2025-04-24	6.250	6.330	6.180	6.190	6.135	27,402,044
2025-04-23	6.380	6.460	6.270	6.270	6.214	33,811,701
2025-04-22	6.400	6.560	6.370	6.380	6.323	38,048,301
2025-04-21	6.370	6.440	6.230	6.440	6.383	37,055,401
2025-04-18	6.550	6.560	6.370	6.430	6.373	33,449,601
2025-04-17	6.450	6.630	6.410	6.560	6.502	41,084,063
2025-04-16	6.610	6.630	6.360	6.500	6.442	51,979,861
2025-04-15	6.790	6.800	6.600	6.690	6.630	64,117,631
2025-04-14	6.780	6.940	6.550	6.870	6.809	107,868,655
2025-04-11	6.710	6.780	6.440	6.580	6.521	67,409,796
2025-04-10	6.550	6.890	6.520	6.700	6.640	121,471,862
2025-04-09	6.550	7.120	6.340	6.820	6.759	156,201,722
2025-04-08	5.860	6.490	5.850	6.490	6.432	110,364,406
2025-04-07	6.080	6.490	5.720	5.900	5.848	100,606,265
2025-04-03	6.050	6.230	6.010	6.180	6.125	25,108,143
2025-04-02	6.090	6.100	6.050	6.090	6.036	11,055,734
2025-04-01	6.050	6.110	6.030	6.080	6.026	12,697,259
2025-03-31	6.100	6.120	5.950	6.030	5.976	19,874,859
2025-03-28	6.250	6.300	6.100	6.130	6.075	22,945,646
2025-03-27	6.320	6.360	6.200	6.250	6.194	20,531,170
2025-03-26	6.280	6.450	6.280	6.350	6.294	26,607,800
2025-03-25	6.370	6.370	6.260	6.320	6.264	19,464,630
2025-03-24	6.570	6.600	6.220	6.370	6.313	39,569,313
2025-03-21	6.640	6.780	6.540	6.570	6.512	34,614,075
2025-03-20	6.740	6.800	6.620	6.680	6.621	33,984,726
2025-03-19	6.670	6.810	6.600	6.740	6.680	42,007,111
2025-03-18	6.700	6.710	6.560	6.670	6.611	36,800,610
2025-03-17	6.470	6.700	6.430	6.670	6.611	66,510,266
2025-03-14	6.350	6.420	6.330	6.420	6.363	32,354,431
2025-03-13	6.410	6.440	6.280	6.330	6.274	27,848,284
2025-03-12	6.470	6.510	6.380	6.410	6.353	37,912,736
2025-03-11	6.370	6.550	6.370	6.500	6.442	51,497,648
2025-03-10	6.320	6.560	6.320	6.500	6.442	75,408,410
2025-03-07	6.310	6.330	6.180	6.200	6.145	33,448,909
2025-03-06	6.200	6.430	6.160	6.330	6.274	57,567,933
2025-03-05	6.240	6.300	6.100	6.180	6.125	25,502,522
2025-03-04	6.140	6.230	6.030	6.230	6.175	26,921,205
2025-03-03	6.150	6.380	6.130	6.160	6.105	36,147,252
2025-02-28	6.290	6.360	6.120	6.140	6.085	42,562,999
2025-02-27	6.070	6.460	6.040	6.350	6.294	76,369,348
2025-02-26	6.030	6.090	6.010	6.070	6.016	21,444,359
2025-02-25	6.180	6.180	6.020	6.050	5.996	34,876,166
2025-02-24	6.150	6.300	6.150	6.230	6.175	51,514,080
2025-02-21	6.040	6.170	6.000	6.090	6.036	23,638,534
2025-02-20	6.090	6.130	6.030	6.040	5.986	21,487,932
2025-02-19	5.980	6.120	5.970	6.090	6.036	22,805,100
2025-02-18	6.190	6.200	5.960	6.000	5.947	25,746,000
2025-02-17	6.150	6.220	6.110	6.190	6.135	24,052,991
2025-02-14	6.260	6.290	6.150	6.170	6.115	27,078,191
2025-02-13	6.220	6.370	6.200	6.280	6.224	34,475,031
2025-02-12	6.210	6.270	6.190	6.250	6.194	18,566,100
2025-02-11	6.340	6.360	6.170	6.210	6.155	20,189,009
2025-02-10	6.320	6.410	6.300	6.340	6.284	23,962,280
2025-02-07	6.190	6.430	6.160	6.340	6.284	33,576,164
2025-02-06	6.200	6.220	6.020	6.220	6.165	23,968,210
2025-02-05	6.130	6.260	6.070	6.190	6.135	22,834,650
2025-01-27	6.090	6.350	6.090	6.130	6.075	27,632,700
2025-01-24	6.000	6.060	5.940	6.040	5.986	15,791,600
2025-01-23	6.090	6.180	6.010	6.020	5.966	19,162,672

← NewerPage 7 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.