Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.220	19.700	19.020	19.160	15.058	14,426,130
2022-05-10	19.210	19.880	18.510	19.510	15.334	23,291,117
2022-05-09	19.730	20.000	19.100	19.490	15.318	25,588,498
2022-05-06	19.180	19.180	19.180	19.180	15.074	4,000,117
2022-05-05	17.440	17.440	17.440	17.440	13.707	955,130
2022-04-29	15.850	15.850	15.850	15.850	12.457	279,940
2022-04-28	14.410	14.410	14.410	14.410	11.325	329,311
2022-04-27	13.100	13.100	13.100	13.100	10.296	0
2022-04-26	13.500	13.630	12.930	13.100	10.296	5,640,575
2022-04-25	13.710	13.800	13.050	13.550	10.649	5,679,815
2022-04-22	14.100	14.260	13.710	13.900	10.924	3,908,209
2022-04-21	14.850	14.850	14.100	14.150	11.121	4,614,968
2022-04-20	15.240	15.360	14.660	14.780	11.616	5,285,207
2022-04-19	15.400	15.560	14.750	15.420	12.119	9,468,854
2022-04-18	13.900	14.970	13.670	14.970	11.765	4,571,030
2022-04-15	13.980	14.090	13.600	13.610	10.697	3,883,125
2022-04-14	13.910	14.380	13.900	13.980	10.987	7,479,300
2022-04-13	15.310	15.410	14.000	14.110	11.090	8,207,395
2022-04-12	15.390	15.790	15.010	15.410	12.111	3,949,237
2022-04-11	16.240	16.380	15.460	15.600	12.261	2,979,824
2022-04-08	16.550	16.800	16.350	16.390	12.881	2,666,250
2022-04-07	16.570	17.060	16.570	16.660	13.094	4,261,981
2022-04-06	16.550	16.850	16.360	16.700	13.125	3,426,718
2022-04-01	16.600	16.780	16.300	16.550	13.007	2,783,932
2022-03-31	16.690	16.790	16.430	16.610	13.054	3,442,816
2022-03-30	16.270	16.670	16.080	16.620	13.062	3,575,230
2022-03-29	16.070	16.280	15.930	16.020	12.591	2,559,896
2022-03-28	16.080	16.230	15.540	15.930	12.520	2,938,366
2022-03-25	16.250	16.560	16.140	16.300	12.811	2,038,356
2022-03-24	16.390	16.430	16.060	16.200	12.732	2,077,946
2022-03-23	16.220	16.540	16.090	16.320	12.826	2,361,154
2022-03-22	16.270	16.430	16.050	16.140	12.685	3,250,730
2022-03-21	16.780	16.970	16.210	16.470	12.944	4,898,228
2022-03-18	15.900	16.820	15.740	16.610	13.054	5,676,624
2022-03-17	15.500	16.250	15.460	15.950	12.536	4,104,501
2022-03-16	15.280	15.560	14.530	15.300	12.025	4,980,396
2022-03-15	15.710	15.800	15.100	15.170	11.923	3,511,891
2022-03-14	16.300	16.300	15.750	15.800	12.418	2,991,140
2022-03-11	16.650	16.670	16.000	16.340	12.842	4,511,305
2022-03-10	16.250	16.700	16.110	16.670	13.102	5,092,258
2022-03-09	15.970	16.250	15.110	15.640	12.292	4,711,520
2022-03-08	16.390	16.760	15.810	15.940	12.528	4,168,374
2022-03-07	16.820	16.920	16.260	16.380	12.874	4,358,106
2022-03-04	17.200	17.250	16.860	16.940	13.314	4,148,815
2022-03-03	17.560	17.640	17.090	17.200	13.518	4,397,826
2022-03-02	17.700	17.790	17.350	17.440	13.707	5,192,129
2022-03-01	18.290	18.390	17.660	17.810	13.997	7,538,813
2022-02-28	19.030	19.130	18.200	18.280	14.367	6,362,736
2022-02-25	18.180	19.460	18.180	19.030	14.956	9,023,087
2022-02-24	20.180	20.180	18.180	18.180	14.288	10,023,585
2022-02-23	20.320	20.400	19.970	20.200	15.876	3,320,367
2022-02-22	20.620	20.730	20.210	20.350	15.994	2,743,301
2022-02-21	21.450	21.610	20.450	20.590	16.182	4,454,021
2022-02-18	20.600	21.220	20.320	21.160	16.630	2,800,173
2022-02-17	20.600	20.790	20.170	20.730	16.292	1,836,605
2022-02-16	20.480	20.850	20.280	20.370	16.009	2,361,860
2022-02-15	20.740	20.750	20.130	20.370	16.009	2,189,761
2022-02-14	20.600	21.090	20.130	20.620	16.206	1,938,800
2022-02-11	21.260	21.270	20.500	20.500	16.112	2,434,533
2022-02-10	20.680	21.400	20.590	21.260	16.709	2,580,949

← NewerPage 19 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.