Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.930	11.010	10.920	10.990	10.579	2,938,580
2025-07-23	11.060	11.120	10.920	10.930	10.521	3,893,580
2025-07-22	10.860	11.050	10.820	11.020	10.608	3,802,606
2025-07-21	10.580	10.870	10.560	10.840	10.435	4,782,229
2025-07-18	10.530	10.600	10.530	10.580	10.184	1,877,640
2025-07-17	10.630	10.630	10.540	10.540	10.146	2,431,897
2025-07-16	10.470	10.640	10.470	10.590	10.194	5,254,987
2025-07-15	10.770	10.810	10.380	10.460	10.069	13,063,713
2025-07-14	11.150	11.500	11.080	11.100	10.685	7,343,073
2025-07-11	11.000	11.220	10.940	11.100	10.685	4,562,740
2025-07-10	10.950	10.990	10.890	10.970	10.560	2,034,140
2025-07-09	10.870	10.980	10.850	10.940	10.531	3,423,240
2025-07-08	10.780	10.880	10.770	10.860	10.454	2,381,452
2025-07-07	10.750	10.800	10.720	10.770	10.367	1,677,150
2025-07-04	10.800	10.840	10.730	10.750	10.348	1,529,620
2025-07-03	10.760	10.850	10.730	10.830	10.425	2,165,519
2025-07-02	10.700	10.760	10.660	10.750	10.348	1,928,136
2025-07-01	10.770	10.770	10.680	10.700	10.300	1,457,740
2025-06-30	10.750	10.770	10.710	10.740	10.338	1,458,180
2025-06-27	10.680	10.790	10.680	10.720	10.319	2,092,166
2025-06-26	10.690	10.740	10.660	10.670	10.271	1,711,476
2025-06-25	10.650	10.690	10.590	10.690	10.290	2,288,073
2025-06-24	10.510	10.650	10.490	10.640	10.242	2,052,810
2025-06-23	10.470	10.500	10.350	10.480	10.088	1,368,103
2025-06-20	10.560	10.590	10.460	10.470	10.078	2,177,400
2025-06-19	10.560	10.650	10.540	10.580	10.184	2,518,200
2025-06-18	10.720	10.720	10.510	10.550	10.155	3,163,305
2025-06-17	10.700	10.740	10.630	10.710	10.309	2,035,975
2025-06-16	10.800	10.800	10.650	10.700	10.300	4,518,516
2025-06-13	11.280	11.280	10.790	10.820	10.415	9,844,101
2025-06-12	12.080	12.150	12.020	12.080	10.858	7,108,596
2025-06-11	12.040	12.110	12.010	12.080	10.858	4,324,537
2025-06-10	12.120	12.210	11.970	12.040	10.822	5,920,584
2025-06-09	11.950	12.150	11.860	12.130	10.903	8,908,253
2025-06-06	11.720	11.730	11.660	11.700	10.517	2,496,323
2025-06-05	11.750	11.800	11.650	11.690	10.508	2,777,749
2025-06-04	11.670	11.810	11.620	11.760	10.570	3,525,566
2025-06-03	11.870	11.890	11.630	11.640	10.463	4,891,020
2025-05-30	11.870	11.910	11.800	11.860	10.660	2,260,578
2025-05-29	11.790	11.850	11.760	11.850	10.651	2,246,663
2025-05-28	11.710	11.800	11.710	11.780	10.588	1,321,300
2025-05-27	11.640	11.770	11.610	11.750	10.561	1,967,064
2025-05-26	11.620	11.670	11.560	11.660	10.481	1,705,331
2025-05-23	11.790	11.800	11.590	11.610	10.436	3,816,800
2025-05-22	11.880	11.910	11.750	11.790	10.597	3,130,361
2025-05-21	11.860	11.900	11.810	11.880	10.678	2,245,480
2025-05-20	11.860	11.880	11.770	11.840	10.642	2,510,044
2025-05-19	11.790	11.850	11.730	11.830	10.633	2,890,120
2025-05-16	11.790	11.810	11.660	11.800	10.606	2,814,103
2025-05-15	11.900	11.980	11.760	11.770	10.579	4,346,857
2025-05-14	11.770	11.880	11.710	11.870	10.669	4,387,466
2025-05-13	11.820	11.820	11.700	11.740	10.552	3,915,173
2025-05-12	11.820	11.830	11.620	11.700	10.517	5,014,771
2025-05-09	11.850	11.880	11.740	11.750	10.561	4,874,682
2025-05-08	11.960	12.000	11.800	11.840	10.642	4,507,920
2025-05-07	11.950	12.140	11.820	11.960	10.750	4,994,600
2025-05-06	11.980	12.040	11.430	11.960	10.750	7,162,578
2025-04-30	12.150	12.250	11.980	11.980	10.768	2,902,741
2025-04-29	12.010	12.320	12.010	12.130	10.903	2,944,109
2025-04-28	12.800	12.810	12.000	12.150	10.921	4,406,151

← NewerPage 6 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.