Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.340	12.530	11.950	12.190	12.106	1,877,100
2024-07-26	12.430	12.650	12.240	12.320	12.235	2,194,600
2024-07-25	12.260	12.600	12.080	12.360	12.275	1,777,600
2024-07-24	12.560	12.750	12.160	12.220	12.136	3,172,400
2024-07-23	13.170	13.440	12.610	12.650	12.563	3,657,700
2024-07-22	12.370	13.280	12.310	13.110	13.020	5,689,200
2024-07-19	12.150	12.500	11.940	12.300	12.215	2,525,500
2024-07-18	12.130	12.210	11.800	12.150	12.066	3,751,435
2024-07-17	12.620	12.620	12.080	12.150	12.066	3,000,600
2024-07-16	12.750	12.750	12.370	12.520	12.434	1,712,000
2024-07-15	13.070	13.110	12.620	12.700	12.613	3,279,910
2024-07-12	13.390	13.480	13.070	13.120	13.030	2,254,400
2024-07-11	13.220	13.500	13.020	13.440	13.348	3,097,347
2024-07-10	13.140	13.440	13.010	13.090	13.000	2,356,437
2024-07-09	13.250	13.490	12.950	13.250	13.159	2,312,900
2024-07-08	13.790	13.880	13.310	13.380	13.288	1,578,000
2024-07-05	13.480	13.960	13.140	13.810	13.715	2,219,100
2024-07-04	13.950	14.260	13.420	13.480	13.387	2,623,100
2024-07-03	14.520	14.620	14.070	14.090	13.993	1,734,800
2024-07-02	14.790	14.890	14.510	14.620	14.519	1,570,100
2024-07-01	14.570	14.860	14.360	14.810	14.708	1,517,300
2024-06-28	14.550	14.860	14.510	14.570	14.470	1,325,600
2024-06-27	15.090	15.110	14.600	14.660	14.559	2,112,700
2024-06-26	14.580	15.200	14.380	15.090	14.986	1,487,200
2024-06-25	14.390	14.780	14.300	14.540	14.440	1,709,000
2024-06-24	15.100	15.100	14.320	14.390	14.291	2,027,000
2024-06-21	15.100	15.390	14.960	15.100	14.996	1,665,900
2024-06-20	15.250	15.400	14.900	15.080	14.976	1,643,275
2024-06-19	15.400	15.490	15.200	15.250	15.145	1,232,526
2024-06-18	15.380	15.560	15.040	15.390	15.284	2,942,118
2024-06-17	15.780	15.960	15.350	15.440	15.334	3,166,545
2024-06-14	15.800	16.190	15.700	15.960	15.850	1,578,326
2024-06-13	16.100	16.180	15.510	15.920	15.811	1,905,000
2024-06-12	15.950	16.250	15.730	16.080	15.969	2,524,840
2024-06-11	15.800	15.990	15.430	15.960	15.850	2,988,726
2024-06-07	16.180	16.300	15.790	15.970	15.860	2,389,640
2024-06-06	16.610	16.750	15.930	16.040	15.930	2,513,300
2024-06-05	16.800	17.140	16.650	16.670	16.555	2,643,800
2024-06-04	17.310	17.450	16.920	17.110	16.992	2,981,700
2024-06-03	17.900	18.040	17.140	17.430	17.211	3,389,009
2024-05-31	17.900	18.330	17.650	17.740	17.517	3,366,800
2024-05-30	17.380	18.300	17.240	17.740	17.517	3,535,400
2024-05-29	17.500	17.620	17.350	17.410	17.191	1,413,700
2024-05-28	17.900	17.900	17.400	17.420	17.201	1,716,400
2024-05-27	17.670	17.730	17.110	17.690	17.468	2,560,100
2024-05-24	17.680	17.900	17.440	17.740	17.517	2,462,500
2024-05-23	17.950	17.980	17.560	17.780	17.556	1,940,100
2024-05-22	18.000	18.180	17.680	18.010	17.784	2,904,500
2024-05-21	18.220	18.340	17.950	18.110	17.882	2,630,300
2024-05-20	18.400	18.650	18.110	18.330	18.099	3,261,750
2024-05-17	18.940	18.960	18.060	18.350	18.119	2,966,205
2024-05-16	18.710	19.390	18.000	18.930	18.692	5,175,396
2024-05-15	18.600	19.100	18.500	18.750	18.514	4,522,772
2024-05-14	17.880	18.950	17.880	18.580	18.346	7,150,457
2024-05-13	17.710	18.070	17.310	17.880	17.655	3,929,008
2024-05-10	18.010	18.160	17.650	17.990	17.764	2,993,168
2024-05-09	17.500	18.250	17.300	17.990	17.764	5,191,161
2024-05-08	17.700	17.700	17.160	17.400	17.181	5,847,668
2024-05-07	17.060	17.730	17.050	17.550	17.329	8,438,838
2024-05-06	17.490	17.600	16.610	17.480	17.260	13,148,610

← NewerPage 10 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1000 CNY
2025-05-29	0.1000 CNY
2024-06-04	0.1000 CNY
2023-05-29	0.2000 CNY
2022-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.