Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.990	20.040	19.120	19.400	15.698	4,037,316
2023-05-04	20.620	21.080	19.850	19.980	16.167	3,855,958
2023-04-28	21.370	21.620	20.990	21.000	16.992	1,809,228
2023-04-27	20.930	21.650	20.860	21.430	17.340	1,572,394
2023-04-26	20.550	21.180	20.210	20.960	16.960	1,344,907
2023-04-25	20.840	20.940	20.160	20.430	16.531	1,515,400
2023-04-24	20.850	20.890	20.530	20.730	16.774	1,230,622
2023-04-21	20.980	21.250	20.800	20.820	16.847	1,014,045
2023-04-20	21.120	21.290	20.970	21.080	17.057	1,193,796
2023-04-19	21.490	21.510	21.230	21.230	17.179	827,458
2023-04-18	21.530	21.760	21.330	21.490	17.389	1,030,012
2023-04-17	21.390	21.640	21.250	21.610	17.486	900,752
2023-04-14	21.450	21.620	21.290	21.310	17.243	1,095,940
2023-04-13	21.830	21.830	21.300	21.450	17.357	1,513,811
2023-04-12	22.220	22.230	21.670	21.670	17.535	1,943,184
2023-04-11	21.950	22.110	21.510	22.000	17.802	2,103,924
2023-04-10	22.000	22.480	21.600	21.640	17.510	3,702,941
2023-04-07	20.950	22.750	20.900	22.320	18.061	6,009,327
2023-04-06	21.000	21.090	20.490	20.680	16.734	3,885,321
2023-04-04	21.410	21.500	20.920	21.000	16.992	3,060,297
2023-04-03	21.830	21.990	21.260	21.390	17.308	2,303,917
2023-03-31	21.810	22.100	21.670	21.830	17.664	1,681,181
2023-03-30	21.500	21.840	21.390	21.820	17.656	1,562,940
2023-03-29	21.910	22.040	21.610	21.640	17.510	1,485,200
2023-03-28	21.930	22.000	21.600	21.890	17.713	1,420,429
2023-03-27	22.410	22.490	21.900	21.930	17.745	1,093,650
2023-03-24	22.510	22.630	22.270	22.300	18.044	1,507,428
2023-03-23	22.310	22.640	22.080	22.510	18.214	1,923,505
2023-03-22	22.450	22.970	22.220	22.300	18.044	1,509,282
2023-03-21	21.780	22.460	21.700	22.300	18.044	2,660,900
2023-03-20	21.810	22.050	21.560	21.860	17.688	1,383,888
2023-03-17	22.220	22.390	21.700	21.720	17.575	2,244,308
2023-03-16	22.450	22.650	22.160	22.300	18.044	1,378,082
2023-03-15	22.350	22.530	22.190	22.450	18.166	1,407,926
2023-03-14	22.490	22.490	22.020	22.180	17.947	1,516,123
2023-03-13	22.320	22.930	22.240	22.510	18.214	2,254,803
2023-03-10	23.450	23.450	22.370	22.380	18.109	5,127,534
2023-03-09	23.860	24.080	23.540	23.630	19.121	1,880,477
2023-03-08	23.890	24.040	23.650	23.800	19.258	1,410,471
2023-03-07	24.350	24.480	23.920	23.930	19.363	1,547,418
2023-03-06	24.450	24.750	24.200	24.340	19.695	1,481,303
2023-03-03	24.910	24.960	24.100	24.510	19.833	1,654,277
2023-03-02	24.650	24.860	24.460	24.750	20.027	771,523
2023-03-01	24.860	24.910	24.590	24.650	19.946	906,846
2023-02-28	24.800	25.430	24.580	24.860	20.116	1,535,090
2023-02-27	25.050	25.050	24.550	24.690	19.978	1,232,847
2023-02-24	24.980	25.120	24.800	25.120	20.326	1,079,990
2023-02-23	25.020	25.300	24.760	24.950	20.189	1,233,365
2023-02-22	25.050	25.500	24.880	24.980	20.213	1,589,701
2023-02-21	24.990	25.220	24.730	25.050	20.270	1,429,100
2023-02-20	24.680	25.040	24.450	24.930	20.172	1,418,282
2023-02-17	24.710	25.250	24.430	24.680	19.970	1,708,782
2023-02-16	24.900	25.240	24.300	24.630	19.930	1,761,529
2023-02-15	25.380	25.380	24.860	24.970	20.205	981,539
2023-02-14	24.960	25.440	24.830	25.110	20.318	1,630,812
2023-02-13	24.780	25.100	24.630	24.800	20.067	847,824
2023-02-10	24.970	25.150	24.620	24.780	20.051	1,096,462
2023-02-09	23.900	25.170	23.710	24.960	20.197	2,673,397
2023-02-08	24.130	24.140	23.680	23.690	19.169	749,692
2023-02-07	23.960	24.240	23.780	23.980	19.404	1,030,210

← NewerPage 15 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.