Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.780	18.030	17.330	17.520	17.107	2,051,160
2022-08-03	17.650	17.970	17.570	17.850	17.429	3,657,833
2022-08-02	17.650	18.300	16.760	17.450	17.038	6,020,147
2022-08-01	17.800	18.260	17.640	18.060	17.634	4,730,783
2022-07-29	17.450	18.780	17.450	17.640	17.224	5,792,149
2022-07-28	17.210	17.280	17.030	17.170	16.765	1,035,860
2022-07-27	16.770	17.090	16.770	17.040	16.638	619,041
2022-07-26	16.970	16.990	16.620	16.960	16.560	777,341
2022-07-25	17.210	17.310	16.880	16.900	16.501	873,229
2022-07-22	16.990	17.400	16.900	17.210	16.804	1,412,663
2022-07-21	17.480	17.480	17.080	17.120	16.716	1,753,000
2022-07-20	16.900	17.790	16.820	17.540	17.126	2,618,819
2022-07-19	16.810	16.960	16.680	16.910	16.511	842,820
2022-07-18	16.280	16.870	16.200	16.860	16.462	1,175,358
2022-07-15	16.550	16.660	16.260	16.360	15.974	1,117,010
2022-07-14	16.080	16.680	16.070	16.470	16.082	1,316,621
2022-07-13	16.080	16.250	15.890	16.140	15.759	889,457
2022-07-12	16.690	16.690	15.980	15.980	15.603	1,310,470
2022-07-11	16.650	16.740	16.400	16.500	16.111	1,023,630
2022-07-08	16.810	17.060	16.720	16.730	16.335	1,026,474
2022-07-07	16.900	17.170	16.570	16.680	16.287	1,238,661
2022-07-06	16.900	17.180	16.780	16.980	16.580	1,300,267
2022-07-05	17.410	17.520	16.710	16.970	16.570	2,096,694
2022-07-04	17.680	17.730	17.370	17.410	16.999	1,618,451
2022-07-01	17.800	17.800	17.450	17.710	17.292	1,538,376
2022-06-30	18.000	18.050	17.630	17.800	17.380	2,502,520
2022-06-29	18.440	18.580	17.900	18.000	17.575	2,801,599
2022-06-28	18.080	18.880	17.900	18.510	18.073	5,665,851
2022-06-27	17.870	17.990	17.460	17.800	17.380	2,650,510
2022-06-24	16.910	18.480	16.910	17.870	17.449	4,996,625
2022-06-23	17.060	17.250	16.620	16.980	16.580	1,349,586
2022-06-22	17.500	17.500	16.810	16.830	16.433	1,461,827
2022-06-21	17.380	17.490	17.050	17.250	16.843	1,564,331
2022-06-20	17.010	17.580	16.980	17.390	16.980	1,761,965
2022-06-17	16.830	17.160	16.770	17.100	16.697	1,571,675
2022-06-16	16.650	17.100	16.650	16.880	16.482	1,186,766
2022-06-15	17.190	17.470	16.800	16.800	16.404	2,266,821
2022-06-14	16.940	17.120	16.710	17.030	16.628	1,907,380
2022-06-13	16.710	17.180	16.580	17.110	16.706	2,209,268
2022-06-10	16.420	16.810	16.200	16.700	16.306	1,272,341
2022-06-09	16.790	16.790	16.230	16.370	15.984	1,239,024
2022-06-08	16.920	17.100	16.420	16.740	16.345	1,642,568
2022-06-07	17.100	17.150	16.750	16.920	16.521	1,791,134
2022-06-06	16.810	17.210	16.800	17.160	16.755	2,291,265
2022-06-02	16.730	16.930	16.510	16.870	16.472	2,248,102
2022-06-01	16.650	16.980	16.520	16.730	16.335	2,562,793
2022-05-31	16.720	16.810	16.400	16.730	16.335	3,409,412
2022-05-30	16.210	17.450	15.890	17.180	16.580	5,590,856
2022-05-27	16.640	16.680	16.050	16.210	15.643	2,586,324
2022-05-26	16.110	17.300	15.900	16.440	15.865	4,267,868
2022-05-25	15.400	15.920	15.320	15.820	15.267	1,048,021
2022-05-24	16.400	16.740	15.600	15.600	15.055	2,577,053
2022-05-23	16.210	16.450	16.150	16.400	15.827	1,448,337
2022-05-20	15.980	16.280	15.950	16.170	15.605	1,348,348
2022-05-19	15.800	16.060	15.660	15.960	15.402	1,161,807
2022-05-18	15.940	16.260	15.800	16.000	15.441	1,267,973
2022-05-17	15.830	16.020	15.680	15.840	15.286	1,240,761
2022-05-16	15.930	16.210	15.820	15.940	15.383	1,879,184
2022-05-13	16.010	16.290	15.630	15.800	15.248	2,514,387
2022-05-12	15.720	16.190	15.530	15.990	15.431	1,451,800

← NewerPage 18 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.