Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.430	14.430	13.960	14.080	13.903	3,321,337
2023-07-31	14.580	14.900	14.290	14.450	14.268	4,517,200
2023-07-28	15.400	15.460	14.410	14.520	14.337	6,307,148
2023-07-27	15.970	16.000	15.360	15.360	15.167	2,329,800
2023-07-26	16.010	16.190	15.950	16.000	15.799	634,400
2023-07-25	15.830	16.200	15.700	16.050	15.848	1,501,995
2023-07-24	15.630	15.820	15.450	15.700	15.503	889,300
2023-07-21	15.540	15.640	15.250	15.510	15.315	971,930
2023-07-20	15.650	15.740	15.400	15.450	15.256	802,030
2023-07-19	15.700	15.830	15.530	15.630	15.433	846,479
2023-07-18	15.460	15.750	15.330	15.710	15.512	1,122,900
2023-07-17	15.430	15.500	15.150	15.400	15.206	1,021,495
2023-07-14	15.460	15.460	15.270	15.410	15.216	985,300
2023-07-13	15.250	15.650	15.190	15.410	15.216	1,547,300
2023-07-12	15.900	15.900	15.150	15.220	15.029	3,023,893
2023-07-11	16.700	16.870	15.650	15.760	15.562	4,201,194
2023-07-10	16.920	17.000	16.660	16.720	16.510	861,900
2023-07-07	17.210	17.210	16.740	16.820	16.608	1,339,800
2023-07-06	17.160	17.260	17.010	17.160	16.944	641,268
2023-07-05	17.300	17.400	17.140	17.200	16.984	970,433
2023-07-04	17.180	17.260	16.950	17.260	17.043	1,090,200
2023-07-03	17.200	17.300	16.930	17.020	16.806	1,021,154
2023-06-30	17.100	17.170	16.610	17.080	16.865	914,920
2023-06-29	16.900	16.940	16.700	16.790	16.579	559,900
2023-06-28	17.190	17.190	16.610	16.780	16.569	805,900
2023-06-27	16.530	17.060	16.500	16.990	16.776	962,936
2023-06-26	16.840	16.940	16.520	16.620	16.411	837,600
2023-06-21	17.400	17.650	16.870	16.890	16.678	1,262,695
2023-06-20	17.620	17.700	17.320	17.480	17.260	1,435,274
2023-06-19	17.150	17.660	16.900	17.620	17.398	1,794,666
2023-06-16	17.210	17.350	17.100	17.120	16.905	1,196,643
2023-06-15	17.220	17.280	16.730	17.190	16.974	1,825,723
2023-06-14	17.330	17.620	17.020	17.340	17.122	1,663,259
2023-06-13	17.340	17.490	17.100	17.230	17.013	1,165,968
2023-06-12	16.930	17.390	16.580	17.330	17.112	1,625,900
2023-06-09	16.780	17.090	16.470	16.860	16.648	1,246,600
2023-06-08	17.400	17.400	16.840	16.860	16.648	1,277,600
2023-06-07	17.450	17.690	17.150	17.250	17.033	863,117
2023-06-06	17.950	17.950	17.400	17.440	17.221	1,228,800
2023-06-05	17.980	18.150	17.680	17.740	17.517	958,883
2023-06-02	17.910	18.090	17.710	17.960	17.734	1,315,242
2023-06-01	17.450	17.960	17.320	17.940	17.714	1,133,220
2023-05-31	17.520	17.530	17.100	17.460	17.240	954,503
2023-05-30	17.600	17.600	17.140	17.570	17.349	1,002,500
2023-05-29	17.860	17.950	16.910	17.420	17.201	1,616,379
2023-05-26	17.980	18.080	17.580	17.940	17.517	761,011
2023-05-25	17.770	18.250	17.600	17.980	17.556	1,383,524
2023-05-24	17.670	17.870	17.330	17.780	17.361	1,186,537
2023-05-23	17.670	17.950	17.480	17.520	17.107	934,000
2023-05-22	17.360	17.690	17.170	17.680	17.263	752,211
2023-05-19	17.530	17.580	17.220	17.220	16.814	1,453,709
2023-05-18	18.060	18.090	17.270	17.450	17.038	1,351,700
2023-05-17	17.840	17.970	17.500	17.620	17.204	1,362,729
2023-05-16	18.150	18.150	17.500	17.600	17.185	1,188,929
2023-05-15	17.580	18.180	17.580	17.870	17.449	925,700
2023-05-12	18.020	18.120	17.600	17.640	17.224	1,107,658
2023-05-11	17.800	18.480	17.500	18.170	17.741	1,624,447
2023-05-10	18.250	18.250	17.390	18.110	17.683	1,497,448
2023-05-09	18.390	18.580	17.820	17.960	17.536	2,771,297
2023-05-08	20.010	20.170	18.450	18.520	18.083	3,664,751

← NewerPage 14 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.