Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.320	13.520	13.140	13.340	11.292	5,795,136
2024-04-26	13.120	13.370	13.020	13.330	11.284	3,986,485
2024-04-25	13.060	13.210	12.850	13.130	11.114	3,618,165
2024-04-24	13.440	13.480	12.950	13.060	11.055	5,309,676
2024-04-23	13.550	13.550	13.230	13.440	11.377	3,322,707
2024-04-22	13.240	13.640	13.200	13.510	11.436	4,080,880
2024-04-19	13.300	13.390	13.110	13.270	11.233	4,840,681
2024-04-18	13.040	13.420	12.900	13.320	11.275	7,281,208
2024-04-17	12.740	13.250	12.610	13.100	11.089	7,932,309
2024-04-16	12.450	12.960	12.430	12.750	10.793	11,196,298
2024-04-15	12.420	12.650	11.870	12.430	10.522	10,865,667
2024-04-12	12.800	12.920	12.170	12.480	10.564	24,415,746
2024-04-11	13.820	13.820	13.270	13.270	11.233	3,026,800
2024-04-10	15.110	15.170	14.490	14.740	12.477	3,072,880
2024-04-09	15.380	15.400	15.070	15.110	12.790	2,877,331
2024-04-08	15.750	15.810	15.380	15.380	13.019	2,229,331
2024-04-03	15.790	15.850	15.640	15.790	13.366	1,808,362
2024-04-02	15.600	15.810	15.470	15.790	13.366	2,442,124
2024-04-01	15.100	15.720	15.000	15.720	13.307	3,734,921
2024-03-29	15.310	15.350	14.620	15.050	12.739	750,600
2024-03-28	14.600	14.770	14.350	14.730	12.469	2,697,900
2024-03-27	15.020	15.140	14.480	14.590	12.350	2,896,503
2024-03-26	15.100	15.100	14.720	15.020	12.714	2,035,303
2024-03-25	15.090	15.240	14.790	15.000	12.697	2,527,402
2024-03-22	15.440	15.450	15.030	15.090	12.773	1,715,847
2024-03-21	15.620	15.770	15.230	15.440	13.070	1,925,398
2024-03-20	15.020	15.400	15.010	15.390	13.027	2,245,572
2024-03-19	15.270	15.270	15.030	15.040	12.731	1,742,335
2024-03-18	15.190	15.280	15.060	15.230	12.892	1,672,080
2024-03-15	15.200	15.260	14.930	15.220	12.883	1,499,889
2024-03-14	15.280	15.500	15.110	15.270	12.926	2,379,384
2024-03-13	15.360	15.450	15.080	15.200	12.866	2,841,685
2024-03-12	14.940	15.450	14.800	15.410	13.044	5,407,841
2024-03-11	14.410	14.980	14.320	14.940	12.646	4,160,497
2024-03-08	14.430	14.580	14.290	14.410	12.198	1,432,694
2024-03-07	14.750	14.800	14.400	14.430	12.215	2,107,900
2024-03-06	14.340	14.750	14.230	14.710	12.452	2,564,364
2024-03-05	14.400	14.530	14.260	14.450	12.232	2,064,030
2024-03-04	14.560	14.610	14.260	14.410	12.198	2,258,799
2024-03-01	14.400	14.610	14.200	14.550	12.316	2,280,903
2024-02-29	14.040	14.440	13.980	14.400	12.189	2,752,807
2024-02-28	14.420	14.880	14.040	14.040	11.885	3,853,681
2024-02-27	14.170	14.440	14.090	14.440	12.223	2,810,623
2024-02-26	14.880	14.940	14.150	14.270	12.079	4,659,228
2024-02-23	14.820	14.890	14.580	14.880	12.596	1,841,154
2024-02-22	14.860	15.040	14.780	14.860	12.579	1,870,160
2024-02-21	15.100	15.490	14.880	15.000	12.697	2,709,540
2024-02-20	14.670	15.190	14.400	15.140	12.816	3,328,415
2024-02-19	14.650	14.950	14.500	14.670	12.418	3,351,843
2024-02-08	14.590	15.190	14.300	14.490	12.265	5,192,638
2024-02-07	13.950	14.730	13.900	14.560	12.325	4,750,112
2024-02-06	12.940	14.210	12.800	13.940	11.800	5,531,913
2024-02-05	12.480	13.330	12.050	13.020	11.021	5,354,319
2024-02-02	13.110	13.280	12.330	12.630	10.691	3,251,168
2024-02-01	13.310	13.580	12.820	13.120	11.106	4,172,998
2024-01-31	13.620	13.760	13.300	13.390	11.334	2,474,859
2024-01-30	14.210	14.300	13.530	13.600	11.512	3,039,755
2024-01-29	14.330	14.500	14.280	14.320	12.122	3,032,800
2024-01-26	14.140	14.550	14.110	14.310	12.113	2,222,171
2024-01-25	13.680	14.190	13.500	14.170	11.995	3,106,467

← NewerPage 11 of 21 · 1,212 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.