Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.750	11.770	11.550	11.690	10.508	1,836,630
2025-01-21	12.050	12.060	11.730	11.770	10.579	1,944,500
2025-01-20	12.020	12.230	11.900	11.940	10.732	2,426,500
2025-01-17	11.760	11.980	11.650	11.940	10.732	1,964,200
2025-01-16	12.040	12.060	11.750	11.800	10.606	2,546,492
2025-01-15	12.010	12.050	11.740	11.870	10.669	2,527,253
2025-01-14	11.880	12.040	11.750	11.980	10.768	3,189,000
2025-01-13	11.710	11.900	11.640	11.840	10.642	2,289,539
2025-01-10	12.150	12.270	11.800	11.810	10.615	1,988,890
2025-01-09	12.270	12.310	12.080	12.170	10.939	2,229,020
2025-01-08	12.520	12.600	12.060	12.310	11.065	3,169,220
2025-01-07	12.520	12.820	12.370	12.560	11.290	3,531,598
2025-01-06	12.470	12.990	12.420	12.600	11.326	4,289,974
2025-01-03	12.580	13.100	12.530	12.600	11.326	5,383,939
2025-01-02	12.810	13.010	12.470	12.600	11.326	4,446,038
2024-12-31	12.950	13.180	12.790	12.790	11.496	3,047,789
2024-12-30	12.890	12.990	12.810	12.970	11.658	2,666,103
2024-12-27	12.790	12.980	12.700	12.880	11.577	2,710,840
2024-12-26	12.810	12.860	12.700	12.730	11.442	2,384,860
2024-12-25	13.000	13.000	12.590	12.780	11.487	3,565,906
2024-12-24	12.800	13.020	12.800	13.010	11.694	1,875,380
2024-12-23	12.860	13.180	12.720	12.790	11.496	2,989,409
2024-12-20	12.920	12.970	12.800	12.800	11.505	2,714,660
2024-12-19	13.020	13.150	12.780	12.920	11.613	3,360,092
2024-12-18	12.830	13.290	12.830	13.140	11.811	3,968,936
2024-12-17	12.970	13.160	12.710	12.910	11.604	3,649,740
2024-12-16	13.000	13.170	12.930	12.990	11.676	4,036,532
2024-12-13	13.150	13.150	12.800	12.840	11.541	5,309,921
2024-12-12	12.950	13.200	12.820	13.190	11.856	4,762,831
2024-12-11	12.600	12.950	12.600	12.900	11.595	4,217,256
2024-12-10	13.070	13.150	12.610	12.630	11.352	5,197,311
2024-12-09	12.650	12.870	12.620	12.790	11.496	3,163,473
2024-12-06	12.500	12.750	12.470	12.670	11.388	3,675,157
2024-12-05	12.290	12.680	12.250	12.530	11.263	4,026,250
2024-12-04	12.290	12.400	12.230	12.290	11.047	2,674,328
2024-12-03	12.290	12.480	12.190	12.360	11.110	3,241,640
2024-12-02	12.200	12.450	12.100	12.290	11.047	3,920,829
2024-11-29	12.000	12.260	11.970	12.180	10.948	2,418,998
2024-11-28	12.100	12.180	11.980	12.020	10.804	1,829,680
2024-11-27	11.840	12.130	11.610	12.110	10.885	2,610,387
2024-11-26	12.010	12.060	11.800	11.850	10.651	2,637,367
2024-11-25	11.920	12.170	11.920	12.020	10.804	2,855,345
2024-11-22	12.510	12.550	11.880	11.910	10.705	3,411,700
2024-11-21	12.390	12.540	12.320	12.500	11.236	2,576,162
2024-11-20	12.320	12.460	12.260	12.390	11.137	2,197,990
2024-11-19	12.170	12.370	12.100	12.360	11.110	2,187,493
2024-11-18	12.290	12.470	12.100	12.110	10.885	2,956,840
2024-11-15	12.260	12.690	12.260	12.290	11.047	3,471,626
2024-11-14	12.570	12.580	12.220	12.300	11.056	2,921,030
2024-11-13	12.400	12.610	12.310	12.510	11.245	2,585,020
2024-11-12	12.520	12.840	12.340	12.450	11.191	4,457,351
2024-11-11	12.320	12.550	12.300	12.520	11.254	3,766,779
2024-11-08	12.820	12.900	12.300	12.470	11.209	6,900,339
2024-11-07	12.450	12.780	12.350	12.730	11.442	4,862,222
2024-11-06	12.450	12.690	12.210	12.490	11.227	5,907,773
2024-11-05	12.250	12.590	11.950	12.550	11.281	6,815,516
2024-11-04	11.840	12.320	11.800	12.310	11.065	6,049,231
2024-11-01	11.830	12.150	11.520	11.840	10.642	6,603,588
2024-10-31	11.400	12.050	11.400	11.840	10.642	7,667,473
2024-10-30	11.470	11.700	11.220	11.300	10.157	3,148,504

← NewerPage 8 of 21 · 1,218 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.