Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.560	21.180	20.500	21.160	20.420	1,854,383
2022-02-08	20.510	20.760	20.370	20.710	19.986	1,386,397
2022-02-07	20.520	20.680	20.290	20.570	19.851	1,412,775
2022-01-28	20.390	20.390	19.600	19.920	19.224	1,420,272
2022-01-27	20.410	20.560	19.380	19.430	18.751	1,752,007
2022-01-26	20.450	20.790	20.010	20.490	19.774	1,378,617
2022-01-25	22.350	22.350	20.380	20.390	19.677	3,295,674
2022-01-24	23.060	23.060	22.180	22.210	21.434	1,926,433
2022-01-21	23.520	23.800	22.990	23.060	22.254	1,646,000
2022-01-20	24.200	24.510	23.410	23.430	22.611	2,732,317
2022-01-19	24.270	24.740	24.020	24.370	23.518	2,033,740
2022-01-18	25.240	25.260	24.000	24.200	23.354	4,273,528
2022-01-17	25.900	25.900	25.000	25.310	24.425	5,157,901
2022-01-14	24.680	26.240	24.630	25.900	24.995	6,678,884
2022-01-13	24.800	25.450	24.680	24.850	23.981	3,769,630
2022-01-12	24.770	25.670	24.460	25.220	24.339	4,876,880
2022-01-11	24.500	24.750	24.340	24.580	23.721	2,420,009
2022-01-10	23.690	24.790	23.620	24.620	23.759	3,144,506
2022-01-07	24.030	24.350	23.650	23.690	22.862	1,950,592
2022-01-06	23.760	24.260	23.760	24.030	23.190	1,405,989
2022-01-05	24.180	24.250	23.500	23.900	23.065	3,217,344
2022-01-04	24.600	24.810	24.360	24.390	23.538	2,396,908
2021-12-31	24.770	25.140	24.460	24.600	23.740	3,242,436
2021-12-30	24.100	25.250	24.100	24.820	23.953	4,357,597
2021-12-29	24.010	24.750	23.760	24.380	23.528	2,851,935
2021-12-28	23.800	24.270	23.700	24.150	23.306	2,116,469
2021-12-27	23.610	24.100	23.230	23.980	23.142	2,406,115
2021-12-24	25.120	25.220	23.650	23.750	22.920	5,234,974
2021-12-23	25.180	25.380	25.020	25.050	24.174	3,861,087
2021-12-22	25.720	25.980	25.480	25.530	24.638	3,184,900
2021-12-21	25.480	25.830	25.020	25.830	24.927	4,042,514
2021-12-20	25.580	26.150	25.550	25.650	24.753	3,571,318
2021-12-17	26.870	26.870	25.820	25.860	24.956	6,501,348
2021-12-16	27.100	27.170	26.510	26.910	25.969	7,103,636
2021-12-15	26.300	27.580	26.260	27.270	26.317	10,101,720
2021-12-14	26.000	26.630	25.820	26.450	25.526	6,624,993
2021-12-13	26.020	26.270	25.660	25.920	25.014	4,998,359
2021-12-10	26.330	26.790	26.080	26.240	25.323	5,667,671
2021-12-09	26.060	26.190	25.740	25.960	25.053	4,877,099
2021-12-08	26.200	26.200	25.670	25.990	25.082	5,724,915
2021-12-07	25.740	26.520	25.380	26.260	25.342	8,716,984
2021-12-06	26.620	26.620	25.560	25.580	24.686	8,779,700
2021-12-03	28.310	28.800	26.370	26.660	25.728	16,318,083
2021-12-02	28.250	30.660	28.250	28.500	27.504	19,818,448
2021-12-01	28.810	32.980	28.460	29.210	28.189	24,564,371
2021-11-30	28.030	29.660	27.610	29.120	28.102	18,663,814
2021-11-29	27.380	29.610	27.380	28.180	27.195	16,678,386
2021-11-26	27.930	28.390	27.040	27.090	26.143	11,986,226
2021-11-25	26.950	29.000	26.190	28.530	27.533	20,909,221
2021-11-24	27.690	27.820	26.700	26.890	25.950	13,098,427
2021-11-23	27.200	28.400	27.000	28.060	27.079	13,900,467
2021-11-22	26.510	27.680	26.510	27.290	26.336	13,522,124
2021-11-19	25.790	27.250	25.310	26.940	25.998	14,599,655
2021-11-18	26.300	27.880	25.860	26.450	25.526	15,172,678
2021-11-17	25.310	26.890	25.200	26.200	25.284	14,317,694
2021-11-16	27.800	27.810	25.520	25.710	24.811	19,786,558
2021-11-15	28.000	31.000	27.510	29.180	28.160	27,838,347
2021-11-12	25.530	29.880	24.880	27.950	26.973	32,151,171
2021-11-11	28.010	30.800	24.770	27.120	26.172	36,332,434

← NewerPage 20 of 20 · 1,199 trading days

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.