Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.150	18.240	15.150	17.770	17.547	10,388,524
2024-04-29	14.810	15.770	14.670	15.200	15.009	4,452,700
2024-04-26	15.180	15.180	14.630	14.840	14.653	2,545,200
2024-04-25	15.000	15.390	14.760	15.180	14.989	1,449,472
2024-04-24	14.360	15.190	14.270	15.010	14.821	2,471,400
2024-04-23	14.920	15.250	14.100	14.490	14.308	3,425,278
2024-04-22	14.340	15.190	14.080	15.000	14.811	2,429,000
2024-04-19	14.760	14.850	14.010	14.400	14.219	3,199,503
2024-04-18	14.910	15.120	14.560	14.770	14.584	1,876,313
2024-04-17	14.340	15.060	14.340	14.950	14.762	4,091,000
2024-04-16	14.930	14.970	13.550	14.200	14.021	5,659,450
2024-04-15	16.310	16.550	14.630	14.970	14.782	4,234,558
2024-04-12	16.540	16.870	16.280	16.440	16.233	1,803,210
2024-04-11	16.650	16.980	16.300	16.550	16.342	2,349,548
2024-04-10	17.270	17.400	16.710	16.890	16.678	804,700
2024-04-09	16.700	17.550	16.540	17.280	17.063	1,593,000
2024-04-08	17.350	17.460	16.770	16.790	16.579	1,303,310
2024-04-03	17.700	18.320	17.160	17.330	17.112	2,347,690
2024-04-02	17.600	17.880	17.380	17.700	17.477	1,494,560
2024-04-01	16.900	17.730	16.700	17.600	17.379	2,528,238
2024-03-29	16.280	17.380	16.000	16.880	16.668	3,081,638
2024-03-28	16.220	16.720	16.100	16.270	16.065	2,331,733
2024-03-27	17.350	17.350	16.300	16.400	16.194	1,703,996
2024-03-26	17.020	17.400	16.980	17.240	17.023	1,355,000
2024-03-25	17.740	17.920	17.100	17.200	16.984	1,979,700
2024-03-22	18.210	18.400	17.740	17.740	17.517	2,058,904
2024-03-21	18.480	18.760	18.240	18.390	18.159	1,581,896
2024-03-20	18.340	18.490	18.160	18.480	18.248	1,361,604
2024-03-19	18.350	18.490	18.050	18.340	18.109	1,774,700
2024-03-18	18.770	18.770	18.290	18.350	18.119	1,746,700
2024-03-15	17.920	18.370	17.780	18.280	18.050	1,540,968
2024-03-14	18.000	18.510	17.690	18.030	17.803	2,240,234
2024-03-13	18.250	19.000	17.830	18.100	17.872	3,708,085
2024-03-12	18.000	18.310	17.700	18.150	17.922	4,173,400
2024-03-11	17.050	18.180	17.050	18.000	17.774	5,316,531
2024-03-08	17.170	17.200	16.700	16.960	16.747	1,309,230
2024-03-07	17.300	17.700	16.900	16.990	16.776	1,325,200
2024-03-06	17.300	17.500	17.000	17.400	17.181	1,539,300
2024-03-05	17.470	18.030	17.210	17.360	17.142	2,358,197
2024-03-04	16.550	17.670	16.280	17.600	17.379	4,517,675
2024-03-01	16.630	16.850	16.340	16.530	16.322	2,655,200
2024-02-29	16.260	17.000	16.040	16.620	16.411	3,426,000
2024-02-28	17.690	17.950	16.010	16.260	16.056	4,704,692
2024-02-27	17.100	17.720	17.000	17.650	17.428	2,695,537
2024-02-26	16.400	17.500	16.310	17.280	17.063	5,074,253
2024-02-23	16.360	16.690	16.200	16.480	16.273	3,877,900
2024-02-22	15.560	16.490	15.510	16.310	16.105	5,206,933
2024-02-21	14.790	16.400	14.660	15.660	15.463	7,008,657
2024-02-20	14.710	15.090	14.250	14.860	14.673	1,936,042
2024-02-19	14.510	15.400	14.220	14.780	14.594	2,936,699
2024-02-08	12.620	15.240	12.210	14.700	14.515	5,722,924
2024-02-07	13.900	14.290	12.600	12.700	12.540	4,108,297
2024-02-06	12.690	14.260	11.810	13.810	13.636	4,242,555
2024-02-05	13.600	14.020	12.450	12.800	12.639	4,913,518
2024-02-02	14.800	14.920	13.800	14.100	13.923	3,156,221
2024-02-01	14.850	15.200	13.680	14.820	14.634	4,939,300
2024-01-31	16.070	16.100	14.780	14.820	14.634	3,072,627
2024-01-30	16.320	16.430	15.700	16.180	15.977	3,030,500
2024-01-29	16.970	17.110	16.100	16.320	16.115	2,966,900
2024-01-26	16.990	17.280	16.380	17.000	16.786	3,410,100

← NewerPage 11 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.