Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.020	16.490	15.850	15.870	15.315	1,857,423
2022-05-10	15.770	16.280	15.610	16.020	15.460	1,934,340
2022-05-09	15.440	16.110	15.400	15.970	15.412	1,575,798
2022-05-06	15.120	15.550	15.020	15.490	14.949	1,142,800
2022-05-05	14.880	15.800	14.710	15.510	14.968	1,767,488
2022-04-29	14.250	15.000	14.250	14.880	14.360	1,743,253
2022-04-28	14.840	14.840	14.080	14.190	13.694	1,337,104
2022-04-27	14.320	14.950	13.880	14.850	14.331	2,013,131
2022-04-26	14.990	15.190	14.410	14.640	14.128	1,721,341
2022-04-25	15.770	16.200	14.830	14.880	14.360	2,187,761
2022-04-22	15.760	16.300	15.640	16.160	15.595	1,635,392
2022-04-21	16.680	16.760	15.610	15.780	15.228	1,886,400
2022-04-20	17.210	17.210	16.500	16.680	16.097	1,504,937
2022-04-19	16.880	17.240	16.800	17.230	16.628	961,220
2022-04-18	16.330	16.920	16.290	16.840	16.251	940,228
2022-04-15	17.300	17.310	16.590	16.630	16.049	1,623,323
2022-04-14	17.430	17.760	17.070	17.350	16.744	1,614,766
2022-04-13	17.950	17.950	17.370	17.390	16.782	1,925,366
2022-04-12	18.090	18.190	17.300	18.190	17.554	2,436,182
2022-04-11	18.740	18.980	17.950	18.000	17.371	1,850,086
2022-04-08	19.500	19.650	18.810	18.840	18.182	2,074,600
2022-04-07	20.540	20.680	19.250	19.320	18.645	3,041,820
2022-04-06	20.880	21.320	20.610	20.670	19.948	3,111,348
2022-04-01	20.730	21.330	19.540	21.300	20.556	6,073,940
2022-03-31	20.800	21.470	20.550	20.850	20.121	2,942,201
2022-03-30	21.390	21.600	20.740	21.010	20.276	3,582,836
2022-03-29	21.630	22.120	21.040	21.280	20.536	4,934,787
2022-03-28	22.500	23.390	21.200	21.300	20.556	6,397,358
2022-03-25	23.490	24.240	22.650	22.660	21.868	9,184,364
2022-03-24	20.800	23.860	20.770	23.350	22.534	10,206,978
2022-03-23	21.990	22.290	21.140	21.170	20.430	4,405,884
2022-03-22	22.500	22.570	21.730	22.340	21.559	6,070,198
2022-03-21	20.950	22.620	20.950	22.500	21.714	6,941,101
2022-03-18	20.760	21.390	20.560	20.980	20.247	3,768,954
2022-03-17	19.650	21.350	19.580	20.980	20.247	4,727,395
2022-03-16	19.680	19.800	18.600	19.560	18.876	2,280,212
2022-03-15	20.170	20.540	19.080	19.160	18.490	3,017,058
2022-03-14	20.000	21.360	19.510	20.570	19.851	4,921,831
2022-03-11	19.190	20.500	18.940	19.980	19.282	2,197,749
2022-03-10	19.160	19.640	19.160	19.410	18.732	1,286,737
2022-03-09	19.400	19.690	18.150	18.930	18.268	2,145,140
2022-03-08	20.400	20.540	19.370	19.510	18.828	1,730,061
2022-03-07	20.900	21.170	20.380	20.440	19.726	1,806,973
2022-03-04	21.100	21.480	20.850	21.060	20.324	2,051,108
2022-03-03	21.150	21.400	20.880	21.000	20.266	1,759,616
2022-03-02	20.780	21.060	20.770	21.000	20.266	1,150,805
2022-03-01	20.920	21.240	20.850	21.020	20.285	1,061,413
2022-02-28	20.930	21.110	20.530	20.920	20.189	1,587,949
2022-02-25	21.360	21.650	21.030	21.080	20.343	1,622,132
2022-02-24	21.290	21.870	20.640	21.180	20.440	3,095,331
2022-02-23	21.230	21.540	21.190	21.400	20.652	1,780,266
2022-02-22	21.590	21.590	20.820	20.990	20.256	1,971,480
2022-02-21	20.910	21.790	20.910	21.600	20.845	2,444,872
2022-02-18	20.980	20.980	20.450	20.800	20.073	1,094,861
2022-02-17	20.990	21.260	20.790	20.850	20.121	1,843,297
2022-02-16	20.780	21.370	20.420	21.120	20.382	2,193,549
2022-02-15	20.210	20.510	20.120	20.370	19.658	974,869
2022-02-14	20.020	20.500	20.000	20.230	19.523	1,197,074
2022-02-11	20.860	20.870	20.050	20.050	19.349	1,636,915
2022-02-10	21.080	21.460	20.790	20.870	20.141	1,802,916

← NewerPage 19 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.