Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.390	20.350	19.150	19.960	19.489	2,691,400
2023-05-04	19.310	20.130	19.100	19.600	19.138	3,002,774
2023-04-28	18.800	19.340	18.470	19.190	18.737	2,101,797
2023-04-27	18.900	19.440	16.860	18.880	18.435	5,523,625
2023-04-26	18.540	19.620	18.410	19.520	19.060	1,967,874
2023-04-25	18.800	18.960	18.100	18.540	18.103	1,473,694
2023-04-24	19.180	19.260	18.660	18.810	18.366	1,443,574
2023-04-21	19.690	20.490	18.890	19.180	18.728	4,359,637
2023-04-20	19.600	19.790	19.300	19.670	19.206	1,929,468
2023-04-19	19.450	19.880	19.310	19.550	19.089	1,193,900
2023-04-18	19.710	19.850	19.300	19.520	19.060	1,541,400
2023-04-17	19.190	19.980	19.190	19.840	19.372	2,107,000
2023-04-14	19.260	19.730	19.040	19.380	18.923	2,096,092
2023-04-13	19.030	19.750	18.960	19.270	18.816	2,334,679
2023-04-12	19.300	19.790	19.130	19.130	18.679	3,378,096
2023-04-11	19.590	20.350	18.890	19.540	19.079	3,449,376
2023-04-10	18.780	20.040	18.630	19.610	19.148	3,994,496
2023-04-07	19.350	19.670	18.780	18.860	18.415	1,779,974
2023-04-06	18.420	19.520	18.000	19.350	18.894	3,438,418
2023-04-04	18.710	18.760	18.090	18.200	17.771	1,666,587
2023-04-03	18.410	18.770	18.230	18.410	17.976	1,686,717
2023-03-31	18.900	18.910	18.350	18.550	18.113	2,230,400
2023-03-30	19.060	19.140	18.700	18.890	18.445	2,013,333
2023-03-29	18.880	19.140	18.340	18.990	18.542	2,785,228
2023-03-28	17.520	19.080	17.250	18.870	18.425	5,078,057
2023-03-27	18.590	18.590	17.300	17.530	17.117	3,259,960
2023-03-24	17.820	18.060	17.420	18.000	17.575	3,533,556
2023-03-23	18.160	18.310	17.710	17.890	17.468	2,883,537
2023-03-22	17.940	18.550	17.680	18.350	17.917	4,163,183
2023-03-21	17.240	17.840	17.160	17.710	17.292	1,938,305
2023-03-20	17.140	17.660	16.860	17.290	16.882	2,850,026
2023-03-17	17.500	17.760	16.800	17.210	16.804	3,906,555
2023-03-16	17.620	18.150	17.470	17.490	17.078	2,158,036
2023-03-15	18.550	18.940	17.130	17.550	17.136	5,288,880
2023-03-14	19.200	19.200	18.200	18.520	18.083	2,110,800
2023-03-13	19.060	19.260	18.840	19.160	18.708	1,347,900
2023-03-10	19.500	19.510	19.020	19.250	18.796	1,612,100
2023-03-09	19.700	20.080	19.200	19.510	19.050	2,802,011
2023-03-08	19.800	19.910	19.000	19.730	19.265	3,592,148
2023-03-07	19.350	20.380	19.240	20.000	19.528	6,318,133
2023-03-06	18.630	19.440	18.470	19.270	18.816	2,910,512
2023-03-03	18.990	19.010	18.300	18.610	18.171	1,618,637
2023-03-02	19.000	19.080	18.720	18.770	18.327	1,196,300
2023-03-01	19.110	19.260	18.870	18.960	18.513	1,201,462
2023-02-28	19.100	19.180	18.770	19.110	18.659	2,712,432
2023-02-27	18.550	19.240	18.380	18.880	18.435	3,674,100
2023-02-24	18.100	18.880	17.910	18.560	18.122	3,020,217
2023-02-23	18.260	18.380	17.760	17.900	17.478	3,500,990
2023-02-22	18.170	18.590	17.950	18.320	17.888	2,514,101
2023-02-21	18.990	18.990	18.200	18.310	17.878	1,818,558
2023-02-20	18.290	19.380	18.290	18.740	18.298	3,678,443
2023-02-17	18.530	18.720	18.150	18.280	17.849	1,974,000
2023-02-16	18.840	19.370	18.150	18.260	17.829	5,892,539
2023-02-15	19.570	19.720	18.530	18.840	18.396	3,720,673
2023-02-14	19.550	19.600	19.160	19.560	19.099	3,241,967
2023-02-13	18.820	19.590	18.500	19.340	18.884	4,048,484
2023-02-10	18.380	19.270	18.380	18.670	18.230	4,153,693
2023-02-09	18.600	18.600	18.200	18.380	17.947	1,960,686
2023-02-08	18.680	18.910	18.460	18.600	18.161	2,511,188
2023-02-07	18.400	18.750	18.350	18.670	18.230	2,069,789

← NewerPage 15 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.