Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.450	15.460	15.240	15.350	12.993	1,368,336
2023-10-31	15.440	15.730	15.290	15.410	13.044	1,853,400
2023-10-30	15.090	15.580	15.000	15.440	13.070	3,312,331
2023-10-27	14.670	15.180	14.510	15.070	12.756	1,558,560
2023-10-26	14.690	14.820	14.370	14.770	12.502	1,433,310
2023-10-25	14.380	14.880	14.380	14.800	12.528	1,716,100
2023-10-24	14.200	14.380	13.950	14.310	12.113	1,640,674
2023-10-23	14.470	14.560	13.990	14.100	11.935	2,403,321
2023-10-20	14.540	14.690	14.440	14.470	12.249	1,864,030
2023-10-19	14.860	14.860	14.540	14.640	12.392	1,490,700
2023-10-18	15.100	15.190	14.820	14.820	12.545	1,441,643
2023-10-17	15.060	15.450	15.020	15.130	12.807	2,268,937
2023-10-16	15.400	15.510	14.850	15.030	12.723	3,262,483
2023-10-13	16.040	16.180	15.290	15.390	13.027	4,510,483
2023-10-12	15.530	16.280	15.520	16.050	13.586	3,350,493
2023-10-11	15.440	15.640	15.340	15.530	13.146	1,617,742
2023-10-10	15.690	15.700	15.320	15.470	13.095	1,372,586
2023-10-09	15.900	15.920	15.480	15.580	13.188	1,889,855
2023-09-28	15.850	16.000	15.730	15.900	13.459	1,296,935
2023-09-27	15.780	15.950	15.550	15.790	13.366	1,193,852
2023-09-26	15.990	15.990	15.580	15.640	13.239	1,353,305
2023-09-25	16.020	16.170	15.700	15.870	13.434	1,954,502
2023-09-22	16.060	16.170	15.940	16.080	13.611	2,536,720
2023-09-21	16.380	16.380	16.050	16.100	13.628	1,607,941
2023-09-20	16.360	16.430	16.110	16.180	13.696	1,416,600
2023-09-19	16.530	16.530	16.190	16.300	13.798	1,343,871
2023-09-18	16.350	16.600	16.060	16.480	13.950	1,422,500
2023-09-15	16.170	16.520	16.120	16.340	13.831	1,658,409
2023-09-14	16.280	16.320	16.100	16.170	13.688	967,490
2023-09-13	16.460	16.480	16.120	16.250	13.755	1,336,757
2023-09-12	16.300	16.490	16.030	16.430	13.908	1,983,725
2023-09-11	16.400	16.430	16.160	16.300	13.798	2,083,100
2023-09-08	16.430	16.610	16.310	16.390	13.874	1,110,202
2023-09-07	16.800	16.800	16.460	16.490	13.958	1,528,900
2023-09-06	16.770	16.880	16.530	16.720	14.153	1,943,100
2023-09-05	16.800	16.850	16.620	16.770	14.195	1,318,680
2023-09-04	16.480	16.860	16.400	16.830	14.246	2,205,997
2023-09-01	16.290	16.570	16.130	16.470	13.941	1,181,059
2023-08-31	16.320	16.440	16.100	16.300	13.798	1,406,540
2023-08-30	16.120	16.490	16.010	16.240	13.747	2,034,940
2023-08-29	15.430	16.200	15.310	16.130	13.654	3,508,664
2023-08-28	15.600	15.870	15.380	15.430	13.061	4,371,710
2023-08-25	14.990	15.190	14.800	14.870	12.587	2,389,518
2023-08-24	15.590	15.590	14.830	15.090	12.773	3,712,043
2023-08-23	16.570	16.670	15.160	15.490	13.112	8,724,620
2023-08-22	17.970	18.040	16.560	16.570	14.026	5,978,868
2023-08-21	17.900	18.090	17.560	17.560	14.864	2,315,300
2023-08-18	18.260	18.360	18.000	18.030	15.262	1,701,822
2023-08-17	18.320	18.440	18.020	18.210	15.414	1,594,804
2023-08-16	18.240	18.520	18.240	18.450	15.617	1,025,464
2023-08-15	18.330	18.530	18.080	18.320	15.507	1,099,180
2023-08-14	18.310	18.370	17.910	18.320	15.507	1,237,293
2023-08-11	18.450	18.460	18.250	18.300	15.491	1,069,370
2023-08-10	18.200	18.430	18.000	18.390	15.567	1,040,205
2023-08-09	18.230	18.380	18.090	18.190	15.397	1,049,566
2023-08-08	18.250	18.310	17.860	18.220	15.423	1,573,941
2023-08-07	18.430	18.430	18.100	18.210	15.414	755,900
2023-08-04	18.550	18.670	18.400	18.430	15.601	926,600
2023-08-03	18.400	18.570	18.320	18.520	15.677	971,862
2023-08-02	18.600	18.600	18.340	18.500	15.660	975,880

← NewerPage 13 of 21 · 1,219 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.