Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.940	11.220	10.940	11.190	10.058	1,585,200
2024-07-25	10.770	11.120	10.770	10.920	9.815	1,826,640
2024-07-24	11.200	11.200	10.800	10.870	9.771	2,606,140
2024-07-23	11.750	11.840	11.180	11.220	10.085	3,395,540
2024-07-22	11.900	11.960	11.700	11.750	10.561	1,273,300
2024-07-19	11.980	12.000	11.830	11.890	10.687	1,055,600
2024-07-18	12.050	12.050	11.780	11.990	10.777	1,263,240
2024-07-17	12.000	12.070	11.840	11.940	10.732	1,300,790
2024-07-16	12.210	12.250	11.970	12.030	10.813	1,255,661
2024-07-15	12.450	12.450	12.100	12.210	10.975	1,759,147
2024-07-12	12.620	12.670	12.410	12.460	11.200	1,334,800
2024-07-11	12.500	12.680	12.320	12.590	11.317	2,203,593
2024-07-10	12.440	12.690	12.280	12.310	11.065	1,877,002
2024-07-09	12.030	12.520	11.930	12.440	11.182	3,166,181
2024-07-08	12.020	12.380	11.930	11.990	10.777	2,542,370
2024-07-05	11.700	12.300	11.700	12.230	10.993	3,957,940
2024-07-04	12.120	12.120	11.670	11.730	10.544	2,993,128
2024-07-03	12.100	12.220	12.030	12.090	10.867	1,603,837
2024-07-02	12.390	12.390	12.030	12.100	10.876	1,616,237
2024-07-01	12.070	12.370	11.890	12.350	11.101	2,834,777
2024-06-28	12.330	12.590	12.030	12.090	10.867	3,194,900
2024-06-27	12.670	12.750	12.210	12.250	11.011	1,584,240
2024-06-26	12.400	12.670	12.330	12.610	11.334	1,538,280
2024-06-25	12.210	12.630	12.130	12.410	11.155	2,340,700
2024-06-24	12.400	12.500	12.080	12.130	10.903	1,683,800
2024-06-21	12.520	12.680	12.450	12.500	11.236	1,073,044
2024-06-20	12.810	12.910	12.490	12.530	11.263	2,380,700
2024-06-19	13.150	13.170	12.860	12.870	11.568	1,351,960
2024-06-18	12.910	13.210	12.910	13.150	11.820	2,030,102
2024-06-17	13.060	13.170	12.850	13.000	11.685	2,464,082
2024-06-14	13.080	13.180	12.840	13.060	11.739	3,507,622
2024-06-13	14.060	14.160	13.690	13.730	11.622	2,467,059
2024-06-12	14.090	14.350	14.020	14.070	11.910	2,045,286
2024-06-11	13.840	14.240	13.840	14.200	12.020	2,125,832
2024-06-07	13.890	14.060	13.760	13.980	11.834	2,317,556
2024-06-06	13.960	14.380	13.890	13.970	11.825	2,614,320
2024-06-05	14.010	14.440	13.980	14.080	11.918	3,117,200
2024-06-04	14.260	14.280	13.640	14.130	11.961	3,150,135
2024-06-03	14.050	14.170	13.810	13.830	11.707	2,253,559
2024-05-31	14.200	14.330	14.170	14.170	11.995	1,539,401
2024-05-30	14.360	14.500	14.180	14.210	12.028	2,442,215
2024-05-29	14.250	14.450	14.020	14.210	12.028	1,819,300
2024-05-28	14.420	14.490	14.110	14.140	11.969	2,233,520
2024-05-27	14.480	14.500	14.260	14.490	12.265	1,768,780
2024-05-24	14.550	14.580	14.320	14.320	12.122	1,725,240
2024-05-23	14.750	14.750	14.460	14.480	12.257	2,373,415
2024-05-22	14.820	15.050	14.760	14.770	12.502	2,739,644
2024-05-21	14.860	15.020	14.790	14.890	12.604	1,910,228
2024-05-20	14.980	15.070	14.700	14.860	12.579	2,538,400
2024-05-17	14.500	14.970	14.400	14.930	12.638	2,932,573
2024-05-16	14.340	14.720	14.320	14.520	12.291	3,627,640
2024-05-15	14.240	14.400	14.140	14.320	12.122	2,115,020
2024-05-14	14.200	14.350	14.080	14.220	12.037	1,903,997
2024-05-13	14.170	14.240	13.920	14.160	11.986	2,555,467
2024-05-10	14.410	14.470	14.050	14.200	12.020	2,387,551
2024-05-09	14.200	14.590	14.200	14.410	12.198	2,976,234
2024-05-08	14.470	14.570	14.190	14.220	12.037	2,379,610
2024-05-07	14.320	14.530	14.200	14.470	12.249	3,725,120
2024-05-06	13.480	14.370	13.330	14.320	12.122	10,734,568
2024-04-30	13.310	13.570	13.180	13.250	11.216	5,067,683

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.3000 CNY
2025-06-13	0.8000 CNY
2024-06-14	0.8000 CNY
2023-06-12	0.8000 CNY
2022-07-08	0.7000 CNY
2021-05-26	0.8500 CNY
2020-10-19	0.3500 CNY
2020-06-17	0.3000 CNY
2019-06-12	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.