Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.700	24.080	23.400	23.820	19.274	1,638,528
2022-08-03	23.240	24.100	23.240	23.420	18.951	2,077,079
2022-08-02	23.020	23.890	22.750	23.580	19.080	2,974,245
2022-08-01	23.780	23.780	23.000	23.280	18.837	1,651,458
2022-07-29	23.960	24.490	23.510	23.810	19.266	2,800,333
2022-07-28	23.100	24.200	22.590	23.870	19.315	3,899,132
2022-07-27	23.050	23.280	22.700	23.100	18.692	1,356,071
2022-07-26	23.310	23.650	22.810	23.050	18.651	2,530,863
2022-07-25	24.160	24.250	22.820	23.650	19.137	4,803,559
2022-07-22	22.150	22.980	21.620	22.970	18.587	3,493,862
2022-07-21	22.480	22.480	21.800	21.910	17.729	1,498,589
2022-07-20	21.640	22.580	21.350	22.350	18.085	2,547,752
2022-07-19	21.710	22.030	21.510	21.660	17.527	2,602,963
2022-07-18	21.790	22.180	21.310	21.870	17.696	2,174,551
2022-07-15	22.380	22.520	21.700	21.720	17.575	1,849,725
2022-07-14	22.690	22.690	22.160	22.370	18.101	1,668,096
2022-07-13	21.810	22.880	21.200	22.680	18.352	3,832,692
2022-07-12	22.430	22.590	21.730	21.730	17.583	2,321,608
2022-07-11	22.090	23.140	22.090	22.530	18.230	2,290,057
2022-07-08	23.630	23.630	22.350	22.350	18.085	3,861,513
2022-07-07	24.000	24.600	23.300	24.380	19.161	4,201,442
2022-07-06	23.300	25.000	22.920	23.940	18.815	6,466,274
2022-07-05	22.450	23.480	22.200	23.290	18.304	5,341,255
2022-07-04	22.790	23.000	21.850	22.420	17.621	7,179,035
2022-07-01	21.040	23.160	20.800	22.610	17.770	9,525,046
2022-06-30	20.710	21.290	20.630	21.050	16.544	3,918,600
2022-06-29	21.460	22.490	20.900	21.010	16.512	9,352,531
2022-06-28	20.000	22.480	19.150	21.490	16.890	16,242,897
2022-06-27	20.690	20.690	20.690	20.690	16.261	0
2022-06-24	20.690	20.690	20.690	20.690	16.261	0
2022-06-23	20.690	20.690	20.690	20.690	16.261	0
2022-06-22	20.540	20.960	20.510	20.690	16.261	6,657,217
2022-06-21	20.270	20.490	20.260	20.480	16.096	5,426,920
2022-06-20	20.340	20.590	20.250	20.270	15.931	4,734,646
2022-06-17	20.280	20.410	20.210	20.400	16.033	5,068,471
2022-06-16	20.540	20.630	20.300	20.310	15.962	5,505,710
2022-06-15	20.530	20.710	20.440	20.590	16.182	5,845,033
2022-06-14	20.400	20.510	20.300	20.510	16.119	3,806,039
2022-06-13	20.200	20.490	20.200	20.470	16.088	4,231,904
2022-06-10	20.210	20.350	20.210	20.270	15.931	2,736,404
2022-06-09	20.420	20.450	20.200	20.270	15.931	2,860,413
2022-06-08	20.420	20.550	20.240	20.420	16.049	4,592,710
2022-06-07	20.220	20.450	20.100	20.410	16.041	4,650,847
2022-06-06	20.120	20.240	19.970	20.220	15.892	3,912,315
2022-06-02	19.980	20.250	19.950	20.120	15.813	3,695,157
2022-06-01	19.990	20.050	19.910	20.030	15.742	3,595,822
2022-05-31	19.970	20.070	19.920	20.010	15.727	3,487,033
2022-05-30	19.830	20.090	19.810	20.080	15.782	4,711,665
2022-05-27	19.940	19.980	19.750	19.900	15.640	4,145,469
2022-05-26	19.570	19.870	19.510	19.850	15.601	4,783,962
2022-05-25	19.520	19.640	19.350	19.510	15.334	4,979,902
2022-05-24	19.960	19.970	19.440	19.500	15.326	8,454,873
2022-05-23	19.950	20.240	19.510	20.100	15.797	13,287,660
2022-05-20	19.310	19.740	19.230	19.510	15.334	9,951,578
2022-05-19	19.240	19.390	19.080	19.350	15.208	8,159,080
2022-05-18	19.220	19.500	19.140	19.280	15.153	6,573,917
2022-05-17	19.160	19.450	19.010	19.220	15.106	6,948,242
2022-05-16	19.150	19.480	18.950	19.360	15.216	11,900,839
2022-05-13	18.720	19.200	18.630	19.030	14.956	7,710,339
2022-05-12	19.460	19.480	18.500	18.760	14.744	11,592,426

← NewerPage 18 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.