Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.030	17.070	15.880	16.970	16.757	3,379,197
2024-01-24	15.910	16.150	15.310	16.030	15.828	2,344,783
2024-01-23	15.750	15.890	15.310	15.720	15.522	3,683,647
2024-01-22	17.070	17.070	15.690	15.890	15.690	4,684,346
2024-01-19	17.160	17.400	16.970	17.080	16.865	1,755,984
2024-01-18	16.850	17.350	16.430	17.160	16.944	3,121,844
2024-01-17	17.250	17.390	16.770	16.770	16.559	1,431,420
2024-01-16	17.550	17.550	16.980	17.220	17.003	2,257,000
2024-01-15	17.570	17.570	17.570	17.570	17.349	0
2024-01-12	17.470	17.870	17.300	17.570	17.349	2,885,900
2024-01-11	16.760	18.200	16.670	17.540	17.319	5,425,653
2024-01-10	16.720	17.030	16.480	16.750	16.539	2,290,400
2024-01-09	16.590	16.900	16.310	16.780	16.569	2,361,706
2024-01-08	17.100	17.250	16.490	16.610	16.401	2,798,534
2024-01-05	17.200	17.500	16.970	17.130	16.915	2,092,900
2024-01-04	17.340	17.510	16.940	17.160	16.944	1,586,224
2024-01-03	17.750	17.920	17.250	17.460	17.240	2,347,405
2024-01-02	18.070	18.580	17.850	17.890	17.665	2,530,193
2023-12-29	17.590	17.910	17.350	17.890	17.665	3,427,473
2023-12-28	17.610	17.880	17.330	17.620	17.398	2,672,799
2023-12-27	17.010	17.630	16.780	17.530	17.310	2,465,341
2023-12-26	16.850	17.050	16.700	16.890	16.678	2,219,600
2023-12-25	17.080	17.140	16.650	16.870	16.658	2,809,954
2023-12-22	17.430	17.810	17.030	17.200	16.984	3,113,428
2023-12-21	17.140	17.880	16.950	17.450	17.231	3,132,700
2023-12-20	17.620	17.620	17.090	17.160	16.944	2,724,649
2023-12-19	17.750	17.860	17.060	17.380	17.161	5,265,393
2023-12-18	17.970	18.350	17.600	17.860	17.635	2,933,241
2023-12-15	17.930	18.230	17.710	17.900	17.675	3,096,013
2023-12-14	18.330	18.400	17.880	18.000	17.774	3,169,833
2023-12-13	18.300	18.880	18.200	18.350	18.119	4,455,420
2023-12-12	18.410	18.590	18.110	18.330	18.099	4,791,700
2023-12-11	17.570	18.490	17.350	18.410	18.178	9,834,834
2023-12-08	17.060	18.300	16.810	17.730	17.507	10,076,053
2023-12-07	16.690	17.240	16.360	17.020	16.806	5,688,580
2023-12-06	16.380	16.710	16.250	16.570	16.362	3,377,512
2023-12-05	16.450	16.450	16.070	16.300	16.095	3,402,737
2023-12-04	16.620	16.650	16.280	16.430	16.223	2,275,804
2023-12-01	16.280	16.720	16.100	16.600	16.391	3,540,791
2023-11-30	16.370	16.520	16.120	16.280	16.075	3,278,700
2023-11-29	16.330	16.630	16.000	16.530	16.322	4,616,825
2023-11-28	15.620	16.390	15.620	16.350	16.144	5,516,393
2023-11-27	15.920	16.060	15.660	15.860	15.661	7,177,651
2023-11-24	16.670	16.940	16.090	16.160	15.957	4,758,957
2023-11-23	16.530	16.950	16.110	16.750	16.539	6,483,178
2023-11-22	16.380	16.880	16.210	16.510	16.302	6,662,904
2023-11-21	16.270	16.710	15.920	16.550	16.342	9,406,361
2023-11-20	16.300	16.400	15.880	16.040	15.838	9,022,059
2023-11-17	15.550	16.490	15.210	16.490	16.283	13,506,608
2023-11-16	15.130	15.720	15.060	15.290	15.098	7,817,914
2023-11-15	15.310	15.660	15.010	15.180	14.989	6,731,781
2023-11-14	15.320	15.550	14.950	15.270	15.078	6,953,622
2023-11-13	15.080	15.650	14.990	15.300	15.108	10,181,560
2023-11-10	15.090	15.560	14.910	15.160	14.969	12,676,859
2023-11-09	14.500	15.580	14.500	15.380	15.187	21,277,024
2023-11-08	13.700	14.710	13.540	14.500	14.318	17,245,489
2023-11-07	13.340	13.670	13.130	13.580	13.409	7,899,116
2023-11-06	12.640	13.550	12.560	13.370	13.202	11,482,450
2023-11-03	12.440	12.620	12.370	12.550	12.392	1,620,290
2023-11-02	12.620	12.620	12.360	12.390	12.234	1,841,913

← NewerPage 12 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.