Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.520	12.600	12.460	12.580	12.422	1,764,400
2023-10-31	12.750	12.760	12.490	12.540	12.382	2,200,400
2023-10-30	12.460	12.660	12.370	12.620	12.461	3,287,900
2023-10-27	12.220	12.530	12.070	12.470	12.313	3,084,218
2023-10-26	12.330	12.380	12.080	12.240	12.086	2,108,400
2023-10-25	12.360	12.430	12.240	12.370	12.214	2,296,478
2023-10-24	11.770	12.340	11.770	12.300	12.145	4,401,300
2023-10-23	12.110	12.110	11.680	11.750	11.602	2,543,000
2023-10-20	12.180	12.320	12.070	12.090	11.938	1,823,300
2023-10-19	12.110	12.340	12.050	12.180	12.027	2,022,000
2023-10-18	12.330	12.330	12.130	12.170	12.017	2,168,482
2023-10-17	12.330	12.400	12.260	12.350	12.195	1,926,976
2023-10-16	12.640	12.790	12.300	12.350	12.195	3,730,107
2023-10-13	12.550	12.660	12.370	12.610	12.451	4,259,000
2023-10-12	12.360	12.730	12.250	12.640	12.481	5,091,179
2023-10-11	12.390	12.610	12.290	12.330	12.175	4,224,549
2023-10-10	12.550	12.680	12.300	12.340	12.185	3,863,312
2023-10-09	12.800	12.910	12.510	12.540	12.382	3,058,274
2023-09-28	12.600	12.890	12.600	12.790	12.629	3,351,600
2023-09-27	12.400	12.710	12.320	12.590	12.432	4,297,390
2023-09-26	12.450	12.560	12.370	12.430	12.274	2,033,790
2023-09-25	12.760	12.780	12.460	12.470	12.313	3,371,509
2023-09-22	12.450	12.820	12.400	12.760	12.600	4,151,137
2023-09-21	12.530	12.620	12.420	12.480	12.323	2,201,684
2023-09-20	12.650	12.730	12.550	12.580	12.422	2,686,594
2023-09-19	12.860	12.950	12.580	12.620	12.461	2,526,400
2023-09-18	12.580	12.890	12.460	12.860	12.698	4,160,800
2023-09-15	12.450	12.730	12.360	12.580	12.422	4,141,655
2023-09-14	12.660	12.730	12.340	12.410	12.254	3,696,800
2023-09-13	12.920	12.970	12.490	12.680	12.521	4,921,993
2023-09-12	12.900	13.110	12.840	12.920	12.758	4,080,600
2023-09-11	12.800	12.940	12.580	12.910	12.748	3,375,200
2023-09-08	12.780	12.820	12.700	12.720	12.560	2,896,837
2023-09-07	12.890	12.940	12.760	12.780	12.619	3,346,100
2023-09-06	12.970	13.020	12.830	12.950	12.787	3,310,800
2023-09-05	13.140	13.170	12.940	12.980	12.817	2,733,434
2023-09-04	13.070	13.320	13.020	13.140	12.975	4,934,769
2023-09-01	13.200	13.440	12.890	13.060	12.896	5,793,384
2023-08-31	13.400	13.490	13.200	13.270	13.103	4,403,000
2023-08-30	13.140	13.530	13.120	13.390	13.222	5,655,910
2023-08-29	12.510	13.270	12.450	13.250	13.083	6,823,993
2023-08-28	13.090	13.200	12.440	12.480	12.323	4,006,357
2023-08-25	12.680	12.850	12.500	12.630	12.471	3,400,219
2023-08-24	12.880	13.070	12.700	12.760	12.600	4,036,721
2023-08-23	13.230	13.470	12.810	12.810	12.649	8,063,847
2023-08-22	14.580	14.580	14.230	14.370	14.189	7,813,595
2023-08-21	14.800	14.860	14.440	14.500	14.318	10,767,270
2023-08-18	14.280	14.580	14.210	14.370	14.189	4,420,938
2023-08-17	14.040	14.460	13.860	14.340	14.160	3,396,700
2023-08-16	14.290	14.470	13.930	14.060	13.883	3,673,700
2023-08-15	14.300	14.440	14.120	14.190	14.012	2,202,603
2023-08-14	14.240	14.400	13.840	14.390	14.209	3,836,150
2023-08-11	14.350	14.700	14.200	14.220	14.041	4,132,900
2023-08-10	13.900	14.470	13.840	14.320	14.140	4,814,318
2023-08-09	13.990	13.990	13.800	13.870	13.696	1,966,700
2023-08-08	13.960	14.020	13.850	13.940	13.765	1,989,716
2023-08-07	14.080	14.130	13.840	13.880	13.705	2,615,900
2023-08-04	14.140	14.280	14.040	14.080	13.903	3,191,162
2023-08-03	14.130	14.190	13.980	14.150	13.972	3,289,837
2023-08-02	14.110	14.210	13.980	14.060	13.883	2,749,200

← NewerPage 13 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.