Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.700	37.880	35.380	36.240	36.240	16,251,264
2026-07-21	34.060	36.550	29.000	36.340	36.340	22,826,378
2026-07-20	39.660	39.800	32.430	33.400	33.400	21,840,329
2026-07-17	40.710	41.520	37.680	38.020	38.020	14,554,293
2026-07-16	41.950	42.030	40.090	40.710	40.710	12,190,761
2026-07-15	44.350	44.440	42.000	42.330	42.330	14,325,640
2026-07-14	41.000	43.730	40.150	43.480	43.480	16,206,330
2026-07-13	45.060	45.500	40.510	41.200	41.200	25,142,172
2026-07-10	51.520	51.890	45.650	45.730	45.730	24,079,175
2026-07-09	48.940	51.870	47.150	50.010	50.010	23,363,473
2026-07-08	46.480	50.560	45.880	47.990	47.990	29,654,172
2026-07-07	47.000	47.600	44.600	45.570	45.570	15,014,644
2026-07-06	51.640	52.550	46.580	47.040	47.040	22,553,949
2026-07-03	56.680	57.440	51.310	51.550	51.550	29,221,148
2026-07-02	58.880	62.250	57.180	57.440	57.440	24,780,816
2026-07-01	65.700	66.470	63.060	63.400	63.400	17,773,271
2026-06-30	65.080	69.400	64.020	66.900	66.900	22,718,916
2026-06-29	70.790	73.880	62.000	63.180	63.180	29,869,832
2026-06-26	65.620	76.300	64.260	71.150	71.150	30,462,176
2026-06-25	70.360	72.650	65.780	66.230	66.230	27,821,252
2026-06-24	67.660	71.000	65.800	68.260	68.260	22,760,962
2026-06-23	68.000	69.900	64.500	66.470	66.470	19,906,398
2026-06-22	69.800	70.000	66.680	68.200	68.200	24,544,849
2026-06-18	67.900	69.970	66.220	66.860	66.860	25,104,524
2026-06-17	65.760	74.000	63.010	71.650	71.650	31,118,209
2026-06-16	58.350	67.930	58.050	63.160	63.160	29,780,477
2026-06-15	55.010	59.400	55.010	58.880	58.880	22,325,443
2026-06-12	55.740	56.500	51.000	52.460	52.460	23,257,270
2026-06-11	49.080	56.300	47.170	54.860	54.860	31,513,131
2026-06-10	52.000	52.400	48.280	49.960	49.960	22,236,580
2026-06-09	53.010	54.410	49.660	53.400	53.400	31,707,213
2026-06-08	51.010	57.880	51.010	52.560	52.460	33,434,507
2026-06-05	54.940	57.500	52.360	54.690	54.586	35,288,674
2026-06-04	44.000	54.540	43.520	54.540	54.436	36,139,052
2026-06-03	41.800	47.470	40.690	45.450	45.364	31,438,465
2026-06-02	43.980	45.400	40.300	42.350	42.269	23,748,738
2026-06-01	43.570	47.500	43.060	44.220	44.136	24,177,724
2026-05-29	46.670	46.980	41.430	42.260	42.180	21,130,485
2026-05-28	42.280	45.300	40.880	44.200	44.116	22,068,649
2026-05-27	43.990	47.020	43.000	43.860	43.777	23,230,857
2026-05-26	45.000	45.870	40.400	44.900	44.815	28,599,602
2026-05-25	47.500	48.690	43.210	45.400	45.314	35,553,222
2026-05-22	45.100	50.200	43.990	49.150	49.057	33,794,363
2026-05-21	43.660	48.380	43.310	43.310	43.228	43,566,624
2026-05-20	40.870	40.870	37.020	40.330	40.253	26,769,555
2026-05-19	39.610	41.000	38.000	40.010	39.934	24,940,385
2026-05-18	35.360	41.800	35.360	39.440	39.365	36,790,048
2026-05-15	36.810	37.310	34.750	35.490	35.423	28,277,841
2026-05-14	34.320	37.770	33.390	36.850	36.780	33,769,810
2026-05-13	32.340	35.670	31.660	34.940	34.874	30,274,966
2026-05-12	34.040	34.560	32.410	33.030	32.967	35,723,423
2026-05-11	27.500	33.000	27.500	33.000	32.937	34,424,950
2026-05-08	26.070	29.000	25.720	27.500	27.448	25,075,537
2026-05-07	26.100	27.690	25.770	26.280	26.230	18,573,052
2026-05-06	27.020	27.770	25.890	25.980	25.931	18,485,017
2026-04-30	25.080	27.280	24.030	26.850	26.799	28,976,073
2026-04-29	26.020	27.140	25.220	25.700	25.651	23,956,151
2026-04-28	29.000	29.000	26.420	26.690	26.639	21,227,763
2026-04-27	28.330	29.250	27.590	28.450	28.396	23,752,145
2026-04-24	26.480	28.790	26.330	27.770	27.717	23,094,763

← NewerPage 2 of 20 · 1,198 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.