Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.750	12.960	12.730	12.890	11.586	2,089,670
2025-04-24	12.700	12.800	12.520	12.730	11.442	1,730,386
2025-04-23	12.800	12.960	12.600	12.700	11.415	2,220,200
2025-04-22	12.410	12.850	12.410	12.820	11.523	2,035,498
2025-04-21	12.450	12.570	12.300	12.520	11.254	1,759,551
2025-04-18	12.400	12.600	12.250	12.570	11.299	2,049,205
2025-04-17	12.010	12.480	11.980	12.400	11.146	1,828,768
2025-04-16	12.180	12.220	11.900	12.090	10.867	2,232,000
2025-04-15	12.150	12.270	12.020	12.250	11.011	1,868,716
2025-04-14	12.230	12.300	12.000	12.120	10.894	2,603,607
2025-04-11	12.050	12.240	11.970	12.110	10.885	1,916,055
2025-04-10	12.090	12.380	12.060	12.140	10.912	3,265,900
2025-04-09	11.900	12.090	11.560	11.950	10.741	4,779,412
2025-04-08	12.000	12.300	11.800	12.050	10.831	5,368,509
2025-04-07	12.800	12.910	11.910	11.910	10.705	4,918,543
2025-04-03	13.300	13.470	13.100	13.230	11.892	3,114,392
2025-04-02	13.150	13.590	13.020	13.460	12.099	5,391,198
2025-04-01	12.480	13.250	12.480	13.150	11.820	5,374,565
2025-03-31	12.610	12.770	12.420	12.470	11.209	2,432,089
2025-03-28	12.710	12.760	12.560	12.650	11.370	1,881,140
2025-03-27	12.780	12.890	12.660	12.740	11.451	1,734,600
2025-03-26	12.860	12.950	12.720	12.830	11.532	1,819,900
2025-03-25	12.820	12.880	12.650	12.860	11.559	1,941,232
2025-03-24	12.870	12.900	12.610	12.840	11.541	1,937,790
2025-03-21	12.960	13.010	12.760	12.860	11.559	2,068,804
2025-03-20	13.100	13.130	12.930	12.960	11.649	1,397,600
2025-03-19	13.090	13.190	12.910	13.050	11.730	1,910,600
2025-03-18	13.230	13.250	13.010	13.080	11.757	1,634,940
2025-03-17	13.200	13.360	13.160	13.170	11.838	2,205,500
2025-03-14	13.140	13.240	13.040	13.200	11.865	2,164,999
2025-03-13	13.020	13.200	12.950	13.140	11.811	3,133,900
2025-03-12	13.370	13.470	13.060	13.090	11.766	3,521,614
2025-03-11	13.230	13.440	13.100	13.410	12.054	3,962,680
2025-03-10	13.150	13.450	13.150	13.350	12.000	5,496,392
2025-03-07	12.600	13.360	12.530	13.160	11.829	8,189,218
2025-03-06	12.270	12.630	12.210	12.570	11.299	4,464,790
2025-03-05	12.270	12.270	12.040	12.210	10.975	2,142,740
2025-03-04	12.030	12.270	11.990	12.210	10.975	2,666,674
2025-03-03	11.870	12.120	11.870	12.110	10.885	3,005,189
2025-02-28	12.070	12.090	11.840	11.910	10.705	2,817,640
2025-02-27	12.020	12.120	11.910	12.070	10.849	2,396,456
2025-02-26	11.930	12.120	11.930	12.000	10.786	2,896,309
2025-02-25	11.910	12.010	11.750	11.920	10.714	2,399,040
2025-02-24	11.920	11.980	11.870	11.940	10.732	2,545,568
2025-02-21	12.060	12.100	11.890	11.910	10.705	2,382,440
2025-02-20	12.000	12.050	11.940	11.990	10.777	1,712,402
2025-02-19	12.210	12.210	11.900	12.010	10.795	2,431,207
2025-02-18	12.050	12.130	11.920	12.010	10.795	2,229,880
2025-02-17	12.090	12.110	11.950	12.020	10.804	2,417,979
2025-02-14	12.060	12.190	12.020	12.100	10.876	1,871,930
2025-02-13	12.250	12.290	12.060	12.110	10.885	2,568,291
2025-02-12	12.140	12.270	12.060	12.260	11.020	1,906,830
2025-02-11	12.110	12.210	12.060	12.190	10.957	2,398,043
2025-02-10	12.090	12.170	11.920	12.120	10.894	2,718,554
2025-02-07	11.870	12.200	11.820	12.060	10.840	3,327,794
2025-02-06	11.710	11.900	11.710	11.880	10.678	2,726,600
2025-02-05	12.360	12.400	11.710	11.800	10.606	4,823,020
2025-01-27	12.000	12.490	11.980	12.390	11.137	3,703,640
2025-01-24	11.670	11.990	11.670	11.980	10.768	2,896,480
2025-01-23	11.750	11.900	11.700	11.720	10.535	2,617,092

← NewerPage 7 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.