Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.490	18.680	18.110	18.590	18.152	3,524,151
2023-02-03	18.500	18.880	18.100	18.660	18.220	3,556,800
2023-02-02	18.580	18.900	17.880	18.310	17.878	5,868,705
2023-02-01	17.860	18.770	17.860	18.670	18.230	7,176,525
2023-01-31	16.990	18.120	16.710	18.070	17.644	9,653,395
2023-01-30	16.100	17.130	16.000	16.900	16.501	5,619,270
2023-01-20	16.340	16.340	15.900	15.920	15.545	1,842,426
2023-01-19	16.070	16.240	15.970	16.160	15.779	2,108,813
2023-01-18	16.330	16.360	16.020	16.080	15.701	2,604,929
2023-01-17	16.400	16.490	15.950	16.120	15.740	3,010,706
2023-01-16	15.820	16.590	15.680	16.460	16.072	6,298,765
2023-01-13	15.860	15.940	15.580	15.730	15.359	2,418,467
2023-01-12	16.270	16.270	15.730	15.860	15.486	3,552,793
2023-01-11	16.670	16.690	16.000	16.160	15.779	5,389,066
2023-01-10	16.150	16.640	15.880	16.350	15.964	9,803,715
2023-01-09	15.000	16.230	14.950	15.900	15.525	11,139,941
2023-01-06	14.030	15.000	13.980	14.790	14.441	5,213,013
2023-01-05	13.830	14.080	13.830	14.030	13.699	785,945
2023-01-04	14.100	14.100	13.810	13.930	13.601	689,600
2023-01-03	13.520	13.930	13.450	13.870	13.543	891,327
2022-12-30	13.790	13.870	13.600	13.620	13.299	616,721
2022-12-29	13.520	13.650	13.520	13.600	13.279	365,782
2022-12-28	13.690	13.770	13.500	13.600	13.279	620,396
2022-12-27	13.800	13.800	13.620	13.660	13.338	731,965
2022-12-26	13.720	13.870	13.720	13.750	13.426	1,082,974
2022-12-23	13.540	14.050	13.410	13.770	13.445	1,351,474
2022-12-22	13.800	13.830	13.580	13.620	13.299	896,300
2022-12-21	13.660	13.770	13.590	13.720	13.396	1,155,868
2022-12-20	13.550	13.750	13.520	13.660	13.338	805,594
2022-12-19	13.880	14.010	13.590	13.630	13.309	1,691,200
2022-12-16	14.370	14.390	13.900	14.010	13.680	3,173,760
2022-12-15	14.880	14.920	14.680	14.680	14.334	1,063,481
2022-12-14	14.910	14.990	14.790	14.800	14.451	901,900
2022-12-13	14.900	15.030	14.820	14.900	14.549	1,002,978
2022-12-12	15.200	15.200	14.850	14.900	14.549	935,747
2022-12-09	15.190	15.250	14.930	15.000	14.646	1,466,454
2022-12-08	15.390	15.390	15.170	15.190	14.832	850,976
2022-12-07	15.310	15.400	15.210	15.320	14.959	1,049,700
2022-12-06	15.280	15.410	15.230	15.360	14.998	1,284,200
2022-12-05	15.370	15.560	15.260	15.360	14.998	1,414,387
2022-12-02	15.250	15.550	15.060	15.420	15.056	2,334,265
2022-12-01	15.030	15.250	15.030	15.170	14.812	1,177,484
2022-11-30	15.170	15.170	14.910	14.930	14.578	1,153,355
2022-11-29	14.880	15.140	14.880	15.140	14.783	1,211,718
2022-11-28	14.880	15.010	14.610	14.890	14.539	1,097,000
2022-11-25	14.960	15.410	14.720	15.020	14.666	1,601,243
2022-11-24	15.150	15.260	14.920	14.970	14.617	1,624,059
2022-11-23	15.400	15.510	15.090	15.190	14.832	2,125,343
2022-11-22	15.950	15.950	15.370	15.470	15.105	3,688,594
2022-11-21	15.600	16.300	15.540	16.030	15.652	6,915,912
2022-11-18	15.220	15.890	15.070	15.770	15.398	5,812,146
2022-11-17	15.250	15.320	15.100	15.200	14.842	1,519,025
2022-11-16	15.320	15.420	15.190	15.230	14.871	1,928,600
2022-11-15	15.310	15.330	15.110	15.320	14.959	2,348,333
2022-11-14	15.460	15.610	15.050	15.260	14.900	2,879,537
2022-11-11	16.060	16.170	15.510	15.540	15.174	4,085,395
2022-11-10	15.230	16.340	15.230	15.890	15.515	4,415,099
2022-11-09	15.420	15.580	15.160	15.330	14.968	749,398
2022-11-08	15.420	15.540	15.290	15.430	15.066	767,718
2022-11-07	15.400	15.620	15.250	15.480	15.115	1,150,634

← NewerPage 16 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.