Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.460	21.480	20.400	21.470	17.373	3,283,734
2022-11-03	20.400	20.580	20.190	20.390	16.499	1,285,755
2022-11-02	20.120	20.820	19.910	20.390	16.499	2,776,352
2022-11-01	19.950	20.190	19.580	20.120	16.280	3,566,478
2022-10-31	20.030	20.390	19.720	19.890	16.094	2,074,145
2022-10-28	20.950	20.950	20.120	20.160	16.313	3,148,669
2022-10-27	21.540	21.580	20.970	20.990	16.984	4,381,937
2022-10-26	22.180	22.450	20.890	21.570	17.454	8,889,260
2022-10-25	22.390	22.800	22.100	22.690	18.360	2,678,222
2022-10-24	22.100	22.900	22.000	22.400	18.125	3,031,739
2022-10-21	21.960	22.380	21.880	22.040	17.834	1,305,223
2022-10-20	22.530	22.530	21.800	22.000	17.802	1,716,540
2022-10-19	22.590	22.870	22.420	22.510	18.214	1,199,003
2022-10-18	23.130	23.280	22.520	22.650	18.328	1,853,853
2022-10-17	23.350	23.880	22.690	22.900	18.530	2,092,078
2022-10-14	23.390	23.580	22.900	23.460	18.983	1,390,757
2022-10-13	23.030	23.800	22.910	22.970	18.587	1,949,838
2022-10-12	23.150	23.150	22.240	23.000	18.611	2,099,141
2022-10-11	23.180	23.310	22.610	23.030	18.635	1,302,526
2022-10-10	23.360	23.750	22.930	23.000	18.611	1,404,026
2022-09-30	23.880	24.120	23.150	23.370	18.910	2,104,997
2022-09-29	23.840	24.130	23.580	23.820	19.274	1,326,861
2022-09-28	24.570	24.750	23.310	23.470	18.991	1,765,106
2022-09-27	24.300	25.050	24.300	24.580	19.889	1,464,626
2022-09-26	23.890	24.720	23.470	24.290	19.655	2,589,885
2022-09-23	24.580	24.670	23.470	23.960	19.388	3,094,837
2022-09-22	24.400	24.930	24.010	24.510	19.833	2,238,962
2022-09-21	24.700	24.980	24.240	24.500	19.825	2,409,160
2022-09-20	25.150	25.400	24.440	24.960	20.197	1,773,658
2022-09-19	25.200	25.840	24.650	24.900	20.148	2,599,076
2022-09-16	25.540	26.480	25.210	25.510	20.642	3,222,508
2022-09-15	27.460	27.560	25.320	25.570	20.690	4,731,188
2022-09-14	27.220	27.850	26.930	27.460	22.220	1,605,323
2022-09-13	27.390	28.170	27.270	27.740	22.446	2,528,953
2022-09-09	26.620	27.410	26.540	27.390	22.163	1,949,892
2022-09-08	27.440	27.700	26.600	26.710	21.613	2,702,950
2022-09-07	27.830	27.950	27.300	27.430	22.195	1,793,731
2022-09-06	27.590	28.280	27.340	27.800	22.495	2,788,477
2022-09-05	26.690	27.760	26.500	27.750	22.454	3,447,346
2022-09-02	26.480	27.150	25.500	26.650	21.564	2,728,272
2022-09-01	27.250	27.800	26.360	26.750	21.645	3,263,731
2022-08-31	26.510	27.400	26.000	27.250	22.050	3,157,667
2022-08-30	27.000	27.340	26.440	26.690	21.597	2,219,708
2022-08-29	27.000	27.610	26.500	27.020	21.864	3,455,161
2022-08-26	25.890	27.830	25.830	27.070	21.904	5,953,988
2022-08-25	25.100	26.050	24.710	25.520	20.650	2,719,232
2022-08-24	26.250	26.250	24.560	25.000	20.229	3,130,822
2022-08-23	25.800	26.180	25.380	25.760	20.844	3,441,255
2022-08-22	24.710	26.190	24.380	25.950	20.998	5,591,972
2022-08-19	25.000	25.310	24.400	24.900	20.148	2,680,232
2022-08-18	25.050	25.280	24.270	25.010	20.237	2,893,066
2022-08-17	24.020	25.850	23.800	24.590	19.897	6,700,135
2022-08-16	23.870	24.350	23.400	24.090	19.493	2,762,946
2022-08-15	23.200	24.040	22.610	23.670	19.153	3,424,201
2022-08-12	24.830	25.260	23.230	23.500	19.015	8,893,180
2022-08-11	23.320	25.410	23.300	25.160	20.359	9,270,726
2022-08-10	23.400	23.500	22.990	23.100	18.692	1,334,380
2022-08-09	23.800	24.000	23.330	23.450	18.975	1,359,136
2022-08-08	23.110	24.080	23.110	23.880	19.323	2,003,060
2022-08-05	24.150	24.150	23.110	23.240	18.805	2,133,691

← NewerPage 17 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.