Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.200	24.490	23.830	23.960	19.388	1,206,987
2023-02-03	24.150	24.810	24.000	24.200	19.582	1,902,686
2023-02-02	24.260	24.330	23.820	24.140	19.533	1,909,246
2023-02-01	23.950	24.370	23.710	24.050	19.460	2,199,703
2023-01-31	23.020	24.050	22.800	24.030	19.444	3,126,583
2023-01-30	22.860	23.370	22.840	23.030	18.635	1,840,211
2023-01-20	22.780	22.980	22.720	22.780	18.433	1,186,729
2023-01-19	22.850	22.940	22.650	22.780	18.433	1,224,153
2023-01-18	23.200	23.200	22.700	22.860	18.498	1,124,200
2023-01-17	23.220	23.290	22.820	22.990	18.603	751,854
2023-01-16	23.010	23.300	22.980	23.080	18.676	1,049,947
2023-01-13	23.030	23.250	22.850	23.160	18.740	963,158
2023-01-12	22.730	23.060	22.550	22.960	18.578	1,400,579
2023-01-11	23.000	23.190	22.580	22.800	18.449	1,098,821
2023-01-10	23.400	23.400	22.920	23.040	18.643	807,206
2023-01-09	23.010	23.400	22.880	23.260	18.821	1,728,982
2023-01-06	22.920	23.400	22.800	22.970	18.587	1,918,080
2023-01-05	22.350	23.200	22.250	23.030	18.635	3,393,023
2023-01-04	22.980	22.980	22.080	22.290	18.036	5,371,640
2023-01-03	23.120	23.640	22.780	22.890	18.522	3,148,660
2022-12-30	22.820	23.280	22.550	23.120	18.708	2,161,809
2022-12-29	21.350	23.300	21.350	22.810	18.457	3,690,877
2022-12-28	21.240	21.680	21.030	21.520	17.413	1,789,275
2022-12-27	21.000	21.310	20.880	21.170	17.130	775,871
2022-12-26	21.000	21.350	20.910	21.160	17.122	1,220,939
2022-12-23	20.620	21.300	20.510	20.990	16.984	898,833
2022-12-22	22.250	22.290	20.670	20.750	16.790	1,948,320
2022-12-21	21.340	21.580	20.970	21.470	17.373	917,324
2022-12-20	21.280	21.620	21.000	21.120	17.090	849,672
2022-12-19	21.450	22.120	21.400	21.630	17.502	901,200
2022-12-16	21.650	21.890	21.500	21.730	17.583	811,666
2022-12-15	21.850	22.050	21.650	21.820	17.656	953,216
2022-12-14	22.160	22.500	21.940	21.950	17.761	1,121,161
2022-12-13	22.220	22.480	22.050	22.210	17.972	1,237,801
2022-12-12	23.000	23.000	21.850	22.280	18.028	2,544,940
2022-12-09	22.880	23.280	22.610	23.180	18.756	2,613,372
2022-12-08	22.590	23.060	22.350	22.880	18.514	1,440,304
2022-12-07	22.680	22.720	22.390	22.600	18.287	1,372,439
2022-12-06	22.870	22.870	22.490	22.680	18.352	1,230,554
2022-12-05	23.520	23.520	22.820	22.870	18.506	1,865,905
2022-12-02	23.080	23.400	22.800	23.300	18.854	1,789,454
2022-12-01	22.230	23.280	22.220	22.900	18.530	2,774,152
2022-11-30	22.370	22.550	22.130	22.160	17.931	1,112,085
2022-11-29	22.310	22.600	21.890	22.370	18.101	1,691,682
2022-11-28	22.690	22.740	22.120	22.190	17.955	2,169,264
2022-11-25	22.610	22.860	22.460	22.760	18.417	1,940,528
2022-11-24	22.300	22.730	22.210	22.530	18.230	1,795,439
2022-11-23	22.440	22.450	21.780	22.300	18.044	1,458,752
2022-11-22	22.170	22.500	21.850	22.500	18.206	2,164,188
2022-11-21	22.080	22.230	21.940	22.160	17.931	1,356,842
2022-11-18	22.460	22.500	22.030	22.060	17.850	1,605,590
2022-11-17	22.510	22.570	22.200	22.400	18.125	1,480,807
2022-11-16	22.540	22.810	22.440	22.510	18.214	1,424,115
2022-11-15	21.860	22.680	21.700	22.520	18.222	2,207,379
2022-11-14	21.850	22.360	21.750	21.960	17.769	2,835,123
2022-11-11	21.230	22.060	21.230	21.850	17.680	3,263,961
2022-11-10	21.180	21.230	20.810	20.910	16.920	1,747,927
2022-11-09	21.530	21.600	21.170	21.190	17.146	1,601,934
2022-11-08	21.310	21.840	21.300	21.530	17.421	3,239,939
2022-11-07	21.250	21.710	21.110	21.300	17.235	1,980,835

← NewerPage 16 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.