Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.380	15.460	15.310	15.380	15.017	1,058,883
2022-11-03	15.160	15.360	15.050	15.330	14.968	814,600
2022-11-02	14.970	15.500	14.900	15.210	14.851	1,129,037
2022-11-01	14.690	15.050	14.580	15.040	14.685	739,137
2022-10-31	14.330	14.750	14.300	14.640	14.295	746,649
2022-10-28	14.750	15.090	14.280	14.290	13.953	1,020,800
2022-10-27	15.030	15.230	15.020	15.090	14.734	685,688
2022-10-26	14.730	15.150	14.670	15.090	14.734	901,699
2022-10-25	14.870	15.150	14.570	14.730	14.383	647,037
2022-10-24	15.150	15.350	14.820	14.870	14.519	813,895
2022-10-21	15.070	15.270	15.030	15.140	14.783	580,900
2022-10-20	15.010	15.280	15.000	15.060	14.705	651,130
2022-10-19	15.460	15.460	15.130	15.180	14.822	712,487
2022-10-18	15.430	15.480	15.150	15.320	14.959	844,000
2022-10-17	15.010	15.410	14.980	15.340	14.978	993,806
2022-10-14	14.780	15.330	14.780	15.170	14.812	1,248,341
2022-10-13	14.630	14.850	14.510	14.720	14.373	685,041
2022-10-12	14.320	14.630	14.060	14.630	14.285	561,171
2022-10-11	14.250	14.390	14.120	14.320	13.982	421,858
2022-10-10	14.510	14.510	14.130	14.250	13.914	677,041
2022-09-30	14.380	14.650	14.180	14.200	13.865	598,300
2022-09-29	14.480	14.750	14.330	14.410	14.070	594,000
2022-09-28	14.800	14.800	14.420	14.440	14.099	643,156
2022-09-27	14.300	14.780	14.300	14.680	14.334	628,000
2022-09-26	14.400	14.500	14.140	14.170	13.836	643,118
2022-09-23	14.760	14.850	14.320	14.400	14.060	645,424
2022-09-22	14.910	15.000	14.730	14.760	14.412	506,846
2022-09-21	14.800	14.990	14.300	14.920	14.568	539,569
2022-09-20	14.850	14.990	14.700	14.890	14.539	541,000
2022-09-19	14.910	14.960	14.590	14.640	14.295	709,717
2022-09-16	15.500	15.540	14.910	15.000	14.646	792,900
2022-09-15	15.810	15.880	15.320	15.510	15.144	811,550
2022-09-14	15.590	15.830	15.580	15.800	15.427	645,337
2022-09-13	15.790	16.100	15.780	15.850	15.476	689,966
2022-09-09	15.900	15.900	15.590	15.790	15.418	863,800
2022-09-08	16.020	16.130	15.800	15.820	15.447	1,036,347
2022-09-07	15.980	16.220	15.840	16.100	15.720	1,477,156
2022-09-06	15.850	16.020	15.770	15.970	15.593	1,052,046
2022-09-05	16.140	16.140	15.670	15.770	15.398	771,000
2022-09-02	16.070	16.120	15.910	15.930	15.554	1,076,405
2022-09-01	15.990	16.160	15.840	15.940	15.564	672,909
2022-08-31	16.590	16.680	15.860	15.940	15.564	1,924,856
2022-08-30	16.570	16.920	16.440	16.570	16.179	1,286,376
2022-08-29	16.260	16.660	16.250	16.570	16.179	597,373
2022-08-26	16.700	16.980	16.500	16.560	16.169	1,155,600
2022-08-25	17.030	17.090	16.480	16.740	16.345	1,660,944
2022-08-24	17.740	17.760	16.610	16.940	16.540	3,486,272
2022-08-23	17.860	18.070	17.650	17.880	17.458	1,412,200
2022-08-22	17.800	17.860	17.510	17.840	17.419	2,146,148
2022-08-19	18.690	18.820	17.600	17.820	17.400	4,137,539
2022-08-18	19.190	19.220	18.600	18.690	18.249	2,831,202
2022-08-17	19.080	19.190	18.720	19.180	18.728	3,302,774
2022-08-16	19.040	19.260	18.710	19.130	18.679	5,857,349
2022-08-15	17.750	19.770	17.560	19.100	18.650	7,967,346
2022-08-12	17.950	17.980	17.510	17.520	17.107	1,927,900
2022-08-11	17.650	18.070	17.560	17.980	17.556	2,694,569
2022-08-10	17.390	17.730	17.290	17.620	17.204	1,769,020
2022-08-09	17.640	17.820	17.020	17.450	17.038	2,459,596
2022-08-08	17.500	17.800	17.230	17.720	17.302	1,398,533
2022-08-05	17.480	17.580	17.200	17.510	17.097	1,432,588

← NewerPage 17 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.