Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.600	18.600	18.390	18.540	15.694	1,217,741
2023-07-31	18.560	18.910	18.340	18.450	15.617	1,640,099
2023-07-28	18.120	18.640	18.090	18.530	15.685	2,223,036
2023-07-27	18.480	18.500	18.180	18.230	15.431	1,170,975
2023-07-26	18.180	18.500	18.020	18.380	15.558	1,345,679
2023-07-25	17.530	18.480	17.410	18.200	15.406	2,853,346
2023-07-24	17.690	17.720	17.350	17.350	14.686	1,123,611
2023-07-21	17.610	17.750	17.460	17.690	14.974	1,020,348
2023-07-20	17.450	17.760	17.380	17.560	14.864	1,086,485
2023-07-19	17.580	17.640	17.370	17.460	14.779	784,351
2023-07-18	17.490	17.630	17.380	17.580	14.881	843,633
2023-07-17	17.590	17.670	17.400	17.490	14.805	903,100
2023-07-14	17.940	17.940	17.500	17.650	14.940	1,232,960
2023-07-13	17.770	17.950	17.710	17.900	15.152	1,736,599
2023-07-12	17.890	17.900	17.610	17.770	15.042	1,177,905
2023-07-11	17.780	17.840	17.590	17.790	15.059	765,460
2023-07-10	18.000	18.080	17.480	17.650	14.940	2,074,731
2023-07-07	18.000	18.000	17.740	17.850	15.110	792,700
2023-07-06	18.120	18.190	17.910	17.950	15.194	1,066,151
2023-07-05	18.400	18.400	18.000	18.140	15.355	1,530,340
2023-07-04	18.520	18.550	18.310	18.400	15.575	776,049
2023-07-03	18.290	18.730	18.290	18.520	15.677	1,743,574
2023-06-30	17.810	18.440	17.810	18.440	15.609	1,823,394
2023-06-29	17.670	18.050	17.480	17.910	15.160	1,516,265
2023-06-28	17.490	17.790	17.270	17.560	14.864	1,542,402
2023-06-27	17.060	17.580	17.030	17.430	14.754	2,260,038
2023-06-26	17.200	17.330	16.950	17.070	14.449	1,882,354
2023-06-21	17.520	17.840	17.180	17.230	14.585	1,581,373
2023-06-20	17.780	17.940	17.400	17.520	14.830	1,780,462
2023-06-19	18.470	18.630	17.710	17.780	15.050	2,945,603
2023-06-16	18.380	18.740	18.220	18.450	15.617	1,817,293
2023-06-15	18.900	18.920	18.320	18.450	15.617	3,045,922
2023-06-14	17.800	19.150	17.600	18.920	16.015	6,714,138
2023-06-13	17.580	17.740	17.130	17.450	14.771	2,081,788
2023-06-12	17.400	17.760	16.700	17.410	14.737	3,585,226
2023-06-09	18.200	18.390	18.020	18.150	14.686	1,836,081
2023-06-08	18.200	18.340	17.980	18.250	14.767	1,602,425
2023-06-07	18.500	18.650	18.180	18.240	14.759	1,158,841
2023-06-06	18.760	18.800	18.490	18.490	14.961	1,101,880
2023-06-05	18.770	18.790	18.500	18.660	15.099	1,224,017
2023-06-02	18.330	18.760	18.330	18.700	15.131	1,906,969
2023-06-01	18.600	18.600	18.120	18.330	14.832	1,383,642
2023-05-31	18.780	18.800	18.300	18.420	14.905	1,558,401
2023-05-30	18.650	18.850	18.430	18.780	15.196	1,825,100
2023-05-29	18.970	18.980	18.650	18.650	15.091	1,983,007
2023-05-26	19.010	19.090	18.800	18.940	15.326	829,283
2023-05-25	19.060	19.230	18.830	18.960	15.342	1,379,080
2023-05-24	19.050	19.270	18.820	19.110	15.463	1,410,780
2023-05-23	19.250	19.350	19.010	19.020	15.390	1,377,900
2023-05-22	19.100	19.450	19.030	19.240	15.568	2,030,600
2023-05-19	19.030	19.240	18.800	19.150	15.496	1,281,086
2023-05-18	19.270	19.290	19.020	19.060	15.423	824,305
2023-05-17	19.020	19.170	18.850	19.160	15.504	916,643
2023-05-16	19.150	19.260	18.810	19.010	15.382	1,463,168
2023-05-15	19.030	19.200	18.870	19.130	15.479	1,208,025
2023-05-12	19.230	19.400	18.900	19.030	15.398	1,769,236
2023-05-11	19.090	19.500	19.090	19.310	15.625	1,911,217
2023-05-10	19.030	19.200	18.930	19.060	15.423	2,051,008
2023-05-09	19.390	19.530	18.950	19.020	15.390	2,362,871
2023-05-08	19.470	19.880	19.260	19.260	15.585	1,727,605

← NewerPage 14 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.