Luoniushan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.100 | 6.110 | 5.990 | 6.030 | 5.976 | 15,211,100 |
| 2025-01-21 | 6.150 | 6.180 | 6.050 | 6.140 | 6.085 | 17,921,863 |
| 2025-01-20 | 6.170 | 6.220 | 6.080 | 6.140 | 6.085 | 14,808,206 |
| 2025-01-17 | 6.120 | 6.140 | 6.030 | 6.110 | 6.056 | 13,592,542 |
| 2025-01-16 | 6.150 | 6.170 | 6.040 | 6.140 | 6.085 | 22,298,801 |
| 2025-01-15 | 6.030 | 6.110 | 5.960 | 6.080 | 6.026 | 20,422,500 |
| 2025-01-14 | 5.790 | 6.040 | 5.790 | 6.030 | 5.976 | 22,459,987 |
| 2025-01-13 | 5.700 | 5.800 | 5.580 | 5.770 | 5.719 | 16,313,447 |
| 2025-01-10 | 5.990 | 5.990 | 5.760 | 5.760 | 5.709 | 17,839,080 |
| 2025-01-09 | 5.910 | 6.030 | 5.870 | 5.980 | 5.927 | 20,560,700 |
| 2025-01-08 | 5.990 | 6.020 | 5.760 | 5.950 | 5.897 | 25,351,601 |
| 2025-01-07 | 5.970 | 6.050 | 5.900 | 6.030 | 5.976 | 17,718,000 |
| 2025-01-06 | 5.970 | 6.020 | 5.780 | 5.930 | 5.877 | 22,567,301 |
| 2025-01-03 | 6.370 | 6.410 | 5.940 | 5.970 | 5.917 | 35,941,404 |
| 2025-01-02 | 6.690 | 6.810 | 6.290 | 6.380 | 6.323 | 41,095,003 |
| 2024-12-31 | 6.750 | 6.950 | 6.630 | 6.660 | 6.601 | 32,140,100 |
| 2024-12-30 | 6.880 | 6.880 | 6.690 | 6.730 | 6.670 | 23,332,513 |
| 2024-12-27 | 6.600 | 6.980 | 6.560 | 6.890 | 6.829 | 39,220,200 |
| 2024-12-26 | 6.600 | 6.710 | 6.580 | 6.610 | 6.551 | 18,220,292 |
| 2024-12-25 | 6.860 | 6.900 | 6.590 | 6.590 | 6.531 | 28,963,701 |
| 2024-12-24 | 6.850 | 6.960 | 6.810 | 6.900 | 6.839 | 21,043,910 |
| 2024-12-23 | 7.110 | 7.160 | 6.830 | 6.860 | 6.799 | 38,820,300 |
| 2024-12-20 | 6.950 | 7.210 | 6.930 | 7.160 | 7.096 | 44,312,461 |
| 2024-12-19 | 6.950 | 7.010 | 6.800 | 6.910 | 6.849 | 37,568,060 |
| 2024-12-18 | 7.220 | 7.270 | 6.980 | 7.030 | 6.967 | 40,807,824 |
| 2024-12-17 | 7.350 | 7.390 | 7.000 | 7.030 | 6.967 | 54,127,434 |
| 2024-12-16 | 7.190 | 7.650 | 7.170 | 7.410 | 7.344 | 82,146,887 |
| 2024-12-13 | 7.170 | 7.340 | 7.140 | 7.190 | 7.126 | 68,875,297 |
| 2024-12-12 | 7.180 | 7.280 | 7.050 | 7.230 | 7.166 | 55,602,671 |
| 2024-12-11 | 6.850 | 7.300 | 6.820 | 7.200 | 7.136 | 77,227,722 |
| 2024-12-10 | 7.040 | 7.080 | 6.830 | 6.860 | 6.799 | 42,655,462 |
| 2024-12-09 | 6.980 | 7.030 | 6.770 | 6.850 | 6.789 | 43,788,730 |
| 2024-12-06 | 7.120 | 7.120 | 6.900 | 6.990 | 6.928 | 61,184,386 |
| 2024-12-05 | 6.930 | 7.350 | 6.860 | 7.130 | 7.067 | 76,226,045 |
| 2024-12-04 | 7.290 | 7.600 | 7.070 | 7.120 | 7.057 | 135,812,122 |
| 2024-12-03 | 8.100 | 8.120 | 7.630 | 7.790 | 7.721 | 228,465,593 |
| 2024-12-02 | 6.990 | 7.380 | 6.980 | 7.380 | 7.314 | 42,569,707 |
| 2024-11-29 | 6.900 | 6.950 | 6.680 | 6.710 | 6.650 | 75,870,097 |
| 2024-11-28 | 6.610 | 7.100 | 6.600 | 6.990 | 6.928 | 95,825,960 |
| 2024-11-27 | 6.350 | 6.700 | 6.200 | 6.670 | 6.611 | 79,939,642 |
| 2024-11-26 | 6.110 | 6.630 | 6.050 | 6.400 | 6.343 | 75,279,138 |
| 2024-11-25 | 5.770 | 6.180 | 5.770 | 6.080 | 6.026 | 48,664,811 |
| 2024-11-22 | 5.940 | 5.960 | 5.730 | 5.760 | 5.709 | 29,313,810 |
| 2024-11-21 | 5.980 | 6.020 | 5.890 | 5.950 | 5.897 | 21,295,426 |
| 2024-11-20 | 5.930 | 6.010 | 5.890 | 5.990 | 5.937 | 17,581,100 |
| 2024-11-19 | 5.890 | 6.000 | 5.800 | 5.950 | 5.897 | 21,467,154 |
| 2024-11-18 | 6.020 | 6.100 | 5.860 | 5.890 | 5.838 | 23,575,504 |
| 2024-11-15 | 6.100 | 6.190 | 6.000 | 6.010 | 5.957 | 21,663,500 |
| 2024-11-14 | 6.290 | 6.300 | 6.100 | 6.110 | 6.056 | 19,671,181 |
| 2024-11-13 | 6.380 | 6.410 | 6.190 | 6.270 | 6.214 | 27,403,427 |
| 2024-11-12 | 6.520 | 6.550 | 6.350 | 6.410 | 6.353 | 32,144,482 |
| 2024-11-11 | 6.510 | 6.540 | 6.330 | 6.520 | 6.462 | 44,725,756 |
| 2024-11-08 | 6.660 | 6.750 | 6.510 | 6.560 | 6.502 | 59,061,600 |
| 2024-11-07 | 6.430 | 6.780 | 6.380 | 6.660 | 6.601 | 73,176,035 |
| 2024-11-06 | 6.200 | 6.700 | 6.110 | 6.540 | 6.482 | 87,833,215 |
| 2024-11-05 | 5.910 | 6.440 | 5.880 | 6.280 | 6.224 | 73,348,283 |
| 2024-11-04 | 5.900 | 5.950 | 5.830 | 5.930 | 5.877 | 23,297,800 |
| 2024-11-01 | 6.090 | 6.120 | 5.880 | 5.920 | 5.867 | 41,777,482 |
| 2024-10-31 | 6.030 | 6.230 | 5.950 | 6.140 | 6.085 | 66,232,274 |
| 2024-10-30 | 5.790 | 6.060 | 5.770 | 6.030 | 5.976 | 61,859,058 |
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.