Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.620	13.760	13.000	13.640	11.546	3,494,440
2024-01-23	13.440	13.730	13.190	13.590	11.504	3,866,600
2024-01-22	14.470	14.600	13.400	13.480	11.411	5,370,096
2024-01-19	14.320	14.810	14.190	14.470	12.249	6,004,390
2024-01-18	14.360	14.810	13.810	14.180	12.003	6,504,299
2024-01-17	14.380	14.480	14.130	14.130	11.961	1,965,120
2024-01-16	14.250	14.630	14.160	14.370	12.164	2,177,839
2024-01-15	14.230	14.440	14.070	14.250	12.062	2,434,020
2024-01-12	14.000	14.530	13.960	14.090	11.927	3,040,756
2024-01-11	13.760	14.280	13.600	14.100	11.935	3,717,085
2024-01-10	13.630	13.930	13.570	13.760	11.648	2,458,304
2024-01-09	13.490	13.820	13.350	13.700	11.597	2,435,224
2024-01-08	13.790	13.980	13.470	13.470	11.402	3,667,580
2024-01-05	14.000	14.200	13.760	13.880	11.749	2,415,400
2024-01-04	14.080	14.180	13.900	14.050	11.893	1,829,300
2024-01-03	14.160	14.240	13.980	14.160	11.986	2,061,840
2024-01-02	14.180	14.370	14.120	14.150	11.978	2,145,371
2023-12-29	14.100	14.350	14.030	14.250	12.062	1,861,200
2023-12-28	13.660	14.170	13.470	14.100	11.935	2,565,860
2023-12-27	13.590	13.650	13.420	13.580	11.495	1,704,773
2023-12-26	13.780	13.790	13.470	13.590	11.504	1,857,240
2023-12-25	13.900	13.900	13.650	13.680	11.580	1,808,374
2023-12-22	13.800	13.970	13.630	13.820	11.698	2,137,052
2023-12-21	13.760	13.950	13.600	13.810	11.690	1,710,624
2023-12-20	14.030	14.080	13.700	13.760	11.648	1,713,500
2023-12-19	14.130	14.190	13.880	14.010	11.859	1,835,000
2023-12-18	14.380	14.380	14.110	14.170	11.995	1,620,200
2023-12-15	14.430	14.560	14.300	14.360	12.155	1,820,000
2023-12-14	14.420	14.610	14.350	14.360	12.155	1,376,400
2023-12-13	14.610	14.610	14.330	14.400	12.189	1,770,000
2023-12-12	14.590	14.730	14.460	14.590	12.350	1,920,551
2023-12-11	14.470	14.700	14.240	14.590	12.350	2,474,710
2023-12-08	14.770	14.800	14.450	14.480	12.257	2,451,930
2023-12-07	14.760	14.820	14.560	14.770	12.502	1,797,110
2023-12-06	14.850	15.180	14.750	14.830	12.553	1,765,230
2023-12-05	14.990	15.070	14.820	14.880	12.596	1,601,100
2023-12-04	15.110	15.180	14.940	15.020	12.714	1,887,384
2023-12-01	15.880	15.880	14.950	15.080	12.765	3,241,431
2023-11-30	15.440	15.520	15.250	15.400	13.036	1,353,500
2023-11-29	15.490	15.590	15.400	15.440	13.070	855,560
2023-11-28	15.500	15.590	15.320	15.560	13.171	959,042
2023-11-27	15.590	15.590	15.400	15.520	13.137	1,486,540
2023-11-24	15.820	15.820	15.460	15.510	13.129	1,677,407
2023-11-23	15.790	15.870	15.650	15.750	13.332	1,481,600
2023-11-22	15.930	16.060	15.760	15.790	13.366	1,306,380
2023-11-21	15.780	16.170	15.750	15.930	13.484	2,810,480
2023-11-20	15.530	15.850	15.300	15.800	13.374	2,487,600
2023-11-17	15.310	15.460	15.150	15.440	13.070	1,099,420
2023-11-16	15.580	15.580	15.210	15.290	12.943	1,184,800
2023-11-15	15.600	15.670	15.480	15.550	13.163	1,355,303
2023-11-14	15.550	15.550	15.320	15.420	13.053	1,274,250
2023-11-13	15.490	15.730	15.230	15.410	13.044	1,067,180
2023-11-10	15.490	15.540	15.320	15.500	13.120	1,044,580
2023-11-09	15.460	15.580	15.370	15.530	13.146	1,173,348
2023-11-08	15.550	15.630	15.360	15.490	13.112	1,115,720
2023-11-07	15.510	15.680	15.340	15.500	13.120	1,268,987
2023-11-06	15.390	15.540	15.250	15.490	13.112	1,055,220
2023-11-03	15.200	15.340	15.050	15.230	12.892	1,235,444
2023-11-02	15.300	15.580	15.090	15.100	12.782	1,492,434
2023-11-01	15.450	15.460	15.240	15.350	12.993	1,368,336

← NewerPage 12 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.