Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.730	21.080	20.520	20.740	16.300	2,153,707
2022-02-08	21.220	21.230	20.130	20.740	16.300	3,946,640
2022-02-07	20.970	21.510	20.700	21.220	16.677	3,923,689
2022-01-28	20.810	21.390	20.110	20.850	16.387	2,929,857
2022-01-27	20.310	21.300	20.010	20.690	16.261	3,826,766
2022-01-26	19.830	20.420	19.830	20.280	15.939	2,603,660
2022-01-25	20.640	20.660	19.730	19.740	15.514	2,302,781
2022-01-24	20.700	21.140	20.350	20.380	16.017	3,242,576
2022-01-21	20.700	21.050	20.130	20.900	16.426	4,979,956
2022-01-20	21.300	21.300	20.180	20.700	16.269	6,865,391
2022-01-19	21.960	22.080	20.950	21.230	16.685	4,330,582
2022-01-18	22.110	22.150	21.570	21.920	17.228	4,789,979
2022-01-17	22.230	22.430	21.880	22.110	17.377	2,357,645
2022-01-14	22.840	22.890	22.000	22.120	17.385	4,092,785
2022-01-13	23.920	23.990	22.710	22.750	17.880	4,693,640
2022-01-12	24.320	24.580	23.830	23.920	18.799	2,728,960
2022-01-11	24.680	25.340	24.180	24.320	19.114	3,311,452
2022-01-10	24.970	25.100	24.200	24.800	19.491	3,173,127
2022-01-07	24.530	25.280	24.220	24.980	19.633	4,157,822
2022-01-06	25.000	25.180	24.340	24.410	19.185	3,533,864
2022-01-05	25.550	25.790	24.880	25.000	19.648	5,011,882
2022-01-04	26.260	26.260	25.280	25.570	20.096	5,205,333
2021-12-31	25.670	26.200	25.520	26.000	20.434	4,846,609
2021-12-30	25.000	25.990	24.780	25.670	20.175	8,582,819
2021-12-29	25.050	25.280	24.410	24.930	19.593	6,505,170
2021-12-28	24.940	25.180	24.510	25.050	19.688	8,628,575
2021-12-27	22.760	24.940	22.530	24.690	19.405	8,535,501
2021-12-24	22.800	23.150	22.430	22.780	17.904	3,503,405
2021-12-23	22.160	22.850	22.150	22.700	17.841	3,293,130
2021-12-22	21.770	22.410	21.580	22.250	17.487	3,505,547
2021-12-21	21.720	22.080	21.550	21.580	16.960	3,147,671
2021-12-20	22.200	22.420	21.670	21.700	17.055	2,602,402
2021-12-17	23.010	23.180	22.220	22.220	17.463	2,913,358
2021-12-16	23.400	23.480	22.850	23.010	18.084	4,514,855
2021-12-15	22.500	23.680	22.300	23.390	18.383	6,435,140
2021-12-14	22.050	22.680	21.750	22.580	17.746	4,998,757
2021-12-13	21.930	22.300	21.470	22.200	17.448	5,329,128
2021-12-10	21.930	22.170	21.500	22.170	17.424	5,827,830
2021-12-09	22.480	22.660	21.840	21.930	17.235	5,916,444
2021-12-08	22.200	22.570	21.900	22.490	17.676	4,792,700
2021-12-07	23.050	23.260	21.820	22.190	17.440	8,182,717
2021-12-06	24.070	24.580	23.020	23.050	18.116	6,872,962
2021-12-03	24.000	24.230	23.610	23.900	18.784	2,994,109
2021-12-02	24.570	24.780	23.940	24.070	18.917	3,689,601
2021-12-01	25.160	25.160	24.150	24.650	19.373	5,029,600
2021-11-30	24.290	25.460	24.100	25.030	19.672	7,399,552
2021-11-29	23.480	24.330	22.760	23.920	18.799	4,509,810
2021-11-26	23.550	23.700	22.710	23.000	18.076	4,130,390
2021-11-25	24.250	24.330	23.370	23.480	18.454	4,381,848
2021-11-24	24.760	24.900	24.150	24.170	18.996	2,522,220
2021-11-23	24.860	25.040	24.550	24.710	19.420	2,893,680
2021-11-22	24.500	24.790	24.200	24.740	19.444	3,206,458
2021-11-19	24.040	24.460	23.860	24.270	19.075	3,014,047
2021-11-18	24.100	24.560	23.410	24.040	18.894	5,035,696
2021-11-17	25.900	26.500	24.360	24.690	19.405	9,156,746
2021-11-16	24.800	25.790	24.480	25.690	20.191	4,234,305
2021-11-15	25.100	25.100	24.200	24.800	19.491	3,220,734
2021-11-12	24.930	25.430	24.780	24.880	19.554	2,509,411
2021-11-11	25.000	25.370	24.330	25.100	19.727	3,430,804
2021-11-10	25.820	25.900	24.430	24.790	19.483	4,585,770

← NewerPage 20 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.