Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.960	12.000	11.400	11.470	10.310	4,422,337
2024-10-28	11.710	11.970	11.670	11.960	10.750	3,767,427
2024-10-25	11.320	11.700	11.320	11.700	10.517	3,588,676
2024-10-24	11.550	11.560	11.290	11.410	10.256	2,924,498
2024-10-23	11.420	11.690	11.410	11.560	10.391	4,753,556
2024-10-22	11.320	11.450	11.190	11.450	10.292	3,412,770
2024-10-21	11.430	11.430	11.130	11.250	10.112	4,066,841
2024-10-18	11.120	11.490	10.960	11.320	10.175	4,102,920
2024-10-17	11.440	11.540	11.020	11.040	9.923	3,570,870
2024-10-16	11.150	11.450	11.110	11.210	10.076	3,296,344
2024-10-15	11.480	11.540	11.180	11.190	10.058	3,124,087
2024-10-14	11.460	11.650	11.200	11.540	10.373	3,889,632
2024-10-11	12.040	12.060	11.250	11.460	10.301	4,611,558
2024-10-10	12.150	12.500	11.830	12.060	10.840	5,136,656
2024-10-09	13.090	13.090	12.100	12.110	10.885	7,204,465
2024-10-08	13.550	13.550	12.600	13.300	11.955	10,089,057
2024-09-30	11.860	12.410	11.690	12.320	11.074	10,283,782
2024-09-27	11.090	11.600	11.080	11.470	10.310	7,194,640
2024-09-26	10.290	10.940	10.230	10.930	9.824	4,594,380
2024-09-25	10.730	10.730	10.250	10.300	9.258	3,804,080
2024-09-24	9.910	10.400	9.910	10.390	9.339	3,635,656
2024-09-23	9.910	10.000	9.820	9.850	8.854	929,660
2024-09-20	10.170	10.190	9.820	9.920	8.917	1,753,000
2024-09-19	9.770	10.170	9.770	10.080	9.060	1,733,936
2024-09-18	9.700	9.870	9.610	9.770	8.782	1,165,525
2024-09-13	9.870	9.950	9.700	9.700	8.719	1,510,386
2024-09-12	9.870	10.040	9.780	9.910	8.908	1,630,958
2024-09-11	9.790	9.920	9.700	9.870	8.872	1,618,487
2024-09-10	9.730	9.850	9.550	9.760	8.773	1,902,239
2024-09-09	10.200	10.200	9.660	9.750	8.764	2,478,170
2024-09-06	10.140	10.230	9.970	9.970	8.962	1,579,017
2024-09-05	10.030	10.230	10.030	10.170	9.141	1,222,400
2024-09-04	10.400	10.400	10.020	10.060	9.042	2,469,720
2024-09-03	10.220	10.380	10.130	10.210	9.177	2,210,627
2024-09-02	10.550	10.550	10.150	10.160	9.132	3,164,440
2024-08-30	10.530	10.790	10.130	10.550	9.483	4,082,240
2024-08-29	10.590	10.620	10.470	10.560	9.492	2,096,220
2024-08-28	10.700	10.860	10.580	10.630	9.555	1,638,147
2024-08-27	10.680	10.840	10.610	10.700	9.618	1,560,425
2024-08-26	10.470	10.750	10.470	10.680	9.600	1,369,520
2024-08-23	10.350	10.550	10.350	10.480	9.420	905,483
2024-08-22	10.470	10.670	10.390	10.440	9.384	918,820
2024-08-21	10.540	10.620	10.450	10.520	9.456	1,014,862
2024-08-20	10.820	10.860	10.480	10.550	9.483	1,622,200
2024-08-19	10.740	10.880	10.670	10.790	9.699	1,168,900
2024-08-16	10.900	10.950	10.710	10.710	9.627	1,453,300
2024-08-15	10.890	11.070	10.820	10.900	9.797	1,599,281
2024-08-14	11.160	11.220	10.900	10.900	9.797	1,810,980
2024-08-13	11.140	11.190	11.040	11.160	10.031	974,660
2024-08-12	11.200	11.260	11.080	11.120	9.995	1,422,820
2024-08-09	11.280	11.380	11.110	11.120	9.995	1,098,800
2024-08-08	11.050	11.300	10.970	11.200	10.067	1,646,240
2024-08-07	11.280	11.280	11.060	11.110	9.986	1,168,520
2024-08-06	11.030	11.300	11.000	11.120	9.995	1,622,609
2024-08-05	11.200	11.480	11.000	11.020	9.905	2,116,560
2024-08-02	11.250	11.460	11.230	11.250	10.112	1,533,660
2024-08-01	11.410	11.740	11.310	11.390	10.238	2,414,329
2024-07-31	11.050	11.480	11.020	11.460	10.301	2,104,389
2024-07-30	10.920	11.130	10.830	11.050	9.932	1,366,402
2024-07-29	11.240	11.240	10.930	10.960	9.851	1,713,100

← NewerPage 9 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.