Luoniushan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.790 | 6.060 | 5.770 | 6.030 | 5.976 | 61,859,058 |
| 2024-10-29 | 5.940 | 5.940 | 5.750 | 5.770 | 5.719 | 31,655,451 |
| 2024-10-28 | 5.760 | 5.940 | 5.750 | 5.940 | 5.887 | 39,698,881 |
| 2024-10-25 | 5.710 | 5.840 | 5.690 | 5.840 | 5.788 | 30,136,901 |
| 2024-10-24 | 5.700 | 5.810 | 5.660 | 5.690 | 5.639 | 17,872,617 |
| 2024-10-23 | 5.720 | 5.760 | 5.650 | 5.730 | 5.679 | 27,248,247 |
| 2024-10-22 | 5.530 | 5.740 | 5.500 | 5.700 | 5.649 | 34,665,036 |
| 2024-10-21 | 5.500 | 5.580 | 5.480 | 5.530 | 5.481 | 23,466,681 |
| 2024-10-18 | 5.410 | 5.550 | 5.350 | 5.490 | 5.441 | 26,621,552 |
| 2024-10-17 | 5.530 | 5.570 | 5.410 | 5.410 | 5.362 | 18,855,442 |
| 2024-10-16 | 5.460 | 5.600 | 5.430 | 5.520 | 5.471 | 21,115,700 |
| 2024-10-15 | 5.550 | 5.650 | 5.500 | 5.510 | 5.461 | 23,278,064 |
| 2024-10-14 | 5.460 | 5.640 | 5.400 | 5.620 | 5.570 | 28,213,380 |
| 2024-10-11 | 5.490 | 5.580 | 5.340 | 5.400 | 5.352 | 27,557,247 |
| 2024-10-10 | 5.560 | 5.800 | 5.540 | 5.550 | 5.501 | 44,134,027 |
| 2024-10-09 | 5.830 | 5.830 | 5.440 | 5.460 | 5.411 | 44,618,951 |
| 2024-10-08 | 6.330 | 6.340 | 5.710 | 5.960 | 5.907 | 66,117,716 |
| 2024-09-30 | 5.480 | 5.770 | 5.360 | 5.760 | 5.709 | 62,331,989 |
| 2024-09-27 | 5.180 | 5.380 | 5.160 | 5.280 | 5.233 | 35,875,882 |
| 2024-09-26 | 4.900 | 5.110 | 4.900 | 5.110 | 5.065 | 25,784,002 |
| 2024-09-25 | 4.940 | 5.030 | 4.900 | 4.910 | 4.866 | 22,007,138 |
| 2024-09-24 | 4.720 | 4.900 | 4.710 | 4.900 | 4.856 | 21,192,408 |
| 2024-09-23 | 4.710 | 4.770 | 4.680 | 4.690 | 4.648 | 9,245,198 |
| 2024-09-20 | 4.770 | 4.780 | 4.680 | 4.730 | 4.688 | 11,107,000 |
| 2024-09-19 | 4.630 | 4.790 | 4.580 | 4.760 | 4.718 | 17,790,591 |
| 2024-09-18 | 4.670 | 4.700 | 4.490 | 4.560 | 4.519 | 13,950,790 |
| 2024-09-13 | 4.710 | 4.740 | 4.650 | 4.680 | 4.638 | 12,327,500 |
| 2024-09-12 | 4.660 | 4.830 | 4.650 | 4.720 | 4.678 | 16,174,100 |
| 2024-09-11 | 4.750 | 4.750 | 4.620 | 4.670 | 4.628 | 11,054,200 |
| 2024-09-10 | 4.790 | 4.830 | 4.650 | 4.740 | 4.698 | 13,950,000 |
| 2024-09-09 | 4.650 | 4.830 | 4.600 | 4.790 | 4.747 | 16,053,612 |
| 2024-09-06 | 4.830 | 4.840 | 4.730 | 4.740 | 4.698 | 11,396,238 |
| 2024-09-05 | 4.720 | 4.810 | 4.710 | 4.790 | 4.747 | 13,503,800 |
| 2024-09-04 | 4.840 | 4.910 | 4.700 | 4.720 | 4.678 | 18,515,302 |
| 2024-09-03 | 4.770 | 4.880 | 4.760 | 4.850 | 4.807 | 13,450,400 |
| 2024-09-02 | 4.870 | 4.930 | 4.760 | 4.780 | 4.737 | 16,304,300 |
| 2024-08-30 | 4.820 | 4.960 | 4.750 | 4.910 | 4.866 | 20,199,731 |
| 2024-08-29 | 4.820 | 4.850 | 4.760 | 4.820 | 4.777 | 11,289,507 |
| 2024-08-28 | 4.790 | 4.870 | 4.720 | 4.810 | 4.767 | 11,396,874 |
| 2024-08-27 | 4.860 | 4.950 | 4.790 | 4.820 | 4.777 | 14,870,001 |
| 2024-08-26 | 4.770 | 4.940 | 4.750 | 4.910 | 4.866 | 22,802,700 |
| 2024-08-23 | 4.700 | 4.770 | 4.650 | 4.760 | 4.718 | 12,719,500 |
| 2024-08-22 | 4.760 | 4.780 | 4.680 | 4.700 | 4.658 | 10,670,300 |
| 2024-08-21 | 4.790 | 4.830 | 4.710 | 4.740 | 4.698 | 12,288,500 |
| 2024-08-20 | 4.880 | 4.890 | 4.790 | 4.820 | 4.777 | 13,016,200 |
| 2024-08-19 | 4.830 | 4.920 | 4.800 | 4.880 | 4.837 | 14,345,902 |
| 2024-08-16 | 4.960 | 4.980 | 4.860 | 4.860 | 4.817 | 18,960,200 |
| 2024-08-15 | 4.980 | 5.020 | 4.920 | 4.970 | 4.926 | 16,037,400 |
| 2024-08-14 | 4.980 | 4.990 | 4.910 | 4.950 | 4.906 | 19,107,400 |
| 2024-08-13 | 5.010 | 5.080 | 4.940 | 5.020 | 4.975 | 26,276,114 |
| 2024-08-12 | 5.030 | 5.160 | 4.960 | 5.000 | 4.956 | 34,602,600 |
| 2024-08-09 | 5.060 | 5.090 | 4.970 | 5.010 | 4.965 | 26,712,850 |
| 2024-08-08 | 4.930 | 5.110 | 4.930 | 5.070 | 5.025 | 42,002,796 |
| 2024-08-07 | 4.970 | 4.990 | 4.890 | 4.930 | 4.886 | 17,190,301 |
| 2024-08-06 | 4.950 | 5.000 | 4.920 | 4.990 | 4.946 | 21,286,300 |
| 2024-08-05 | 4.940 | 5.050 | 4.900 | 4.910 | 4.866 | 28,552,932 |
| 2024-08-02 | 4.890 | 5.040 | 4.890 | 4.950 | 4.906 | 27,445,318 |
| 2024-08-01 | 4.950 | 4.990 | 4.880 | 4.920 | 4.876 | 29,113,200 |
| 2024-07-31 | 4.680 | 5.040 | 4.640 | 4.990 | 4.946 | 43,510,524 |
| 2024-07-30 | 4.510 | 4.670 | 4.510 | 4.640 | 4.599 | 19,742,202 |
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.