Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.510	18.510	18.100	18.270	18.235	3,752,600
2026-01-19	18.150	18.610	18.100	18.510	18.475	5,102,533
2026-01-16	18.430	18.580	18.180	18.250	18.215	4,740,198
2026-01-15	18.480	19.100	18.410	18.430	18.395	6,648,709
2026-01-14	18.660	19.150	18.500	18.650	18.615	8,621,409
2026-01-13	18.610	18.990	18.400	18.610	18.575	8,677,900
2026-01-12	18.760	18.800	18.410	18.570	18.535	6,851,851
2026-01-09	18.450	18.870	18.280	18.760	18.724	9,935,466
2026-01-08	17.790	18.720	17.670	18.440	18.405	12,989,767
2026-01-07	17.730	17.930	17.650	17.800	17.766	3,551,000
2026-01-06	17.860	17.920	17.690	17.720	17.686	4,505,423
2026-01-05	17.590	17.950	17.590	17.860	17.826	4,720,570
2025-12-31	17.600	17.690	17.520	17.600	17.567	2,171,950
2025-12-30	17.800	17.860	17.540	17.640	17.606	2,928,753
2025-12-29	17.500	17.970	17.420	17.810	17.776	5,421,630
2025-12-26	17.760	17.780	17.500	17.530	17.497	3,364,300
2025-12-25	17.840	17.860	17.710	17.760	17.726	2,840,400
2025-12-24	17.350	17.880	17.320	17.850	17.816	7,381,400
2025-12-23	17.520	17.630	17.280	17.300	17.267	2,400,500
2025-12-22	17.290	17.650	17.210	17.560	17.527	3,995,983
2025-12-19	17.400	17.480	17.230	17.260	17.227	3,024,500
2025-12-18	17.370	17.530	17.300	17.390	17.357	1,935,200
2025-12-17	17.390	17.460	17.080	17.400	17.367	3,532,900
2025-12-16	17.770	17.770	17.340	17.390	17.357	3,222,983
2025-12-15	17.640	17.980	17.550	17.770	17.736	4,922,647
2025-12-12	17.890	17.910	17.580	17.650	17.616	5,132,861
2025-12-11	17.590	17.890	17.510	17.760	17.726	7,066,325
2025-12-10	17.360	17.770	17.340	17.590	17.557	5,269,661
2025-12-09	17.090	17.650	17.050	17.410	17.377	4,814,563
2025-12-08	16.900	17.140	16.860	17.060	17.028	2,363,000
2025-12-05	17.060	17.060	16.820	16.900	16.868	1,935,036
2025-12-04	17.170	17.170	16.860	16.950	16.918	1,956,200
2025-12-03	16.920	17.170	16.850	17.140	17.107	2,839,459
2025-12-02	17.000	17.020	16.880	16.910	16.878	1,400,800
2025-12-01	16.780	17.090	16.680	17.040	17.008	2,591,500
2025-11-28	16.660	16.760	16.580	16.730	16.698	1,380,753
2025-11-27	16.650	16.910	16.610	16.680	16.648	1,657,917
2025-11-26	16.990	16.990	16.650	16.680	16.648	2,280,900
2025-11-25	16.830	16.990	16.690	16.890	16.858	1,805,947
2025-11-24	16.710	16.850	16.420	16.810	16.778	1,868,000
2025-11-21	17.280	17.330	16.590	16.590	16.558	3,962,100
2025-11-20	17.240	17.450	17.100	17.390	17.357	3,063,100
2025-11-19	17.380	17.400	17.150	17.180	17.147	1,951,502
2025-11-18	17.410	17.580	17.320	17.380	17.347	2,346,784
2025-11-17	17.430	17.500	17.270	17.480	17.447	2,607,370
2025-11-14	17.260	17.610	17.260	17.440	17.407	4,126,415
2025-11-13	17.360	17.370	17.200	17.300	17.267	2,372,304
2025-11-12	17.210	17.400	17.170	17.360	17.327	3,847,200
2025-11-11	17.080	17.310	17.000	17.250	17.217	3,218,800
2025-11-10	16.950	17.100	16.920	17.080	17.048	1,658,370
2025-11-07	17.130	17.250	16.970	16.970	16.938	2,533,277
2025-11-06	17.030	17.170	16.940	17.100	17.068	2,649,247
2025-11-05	16.980	17.100	16.950	17.040	17.008	2,010,200
2025-11-04	17.080	17.120	16.920	17.020	16.988	2,636,619
2025-11-03	17.170	17.230	17.060	17.120	17.087	2,117,200
2025-10-31	16.960	17.220	16.960	17.140	17.107	2,800,594
2025-10-30	17.040	17.140	16.940	16.970	16.938	2,501,776
2025-10-29	17.640	17.640	16.950	17.090	17.058	6,324,532
2025-10-28	17.670	17.780	17.460	17.480	17.447	4,257,747
2025-10-27	17.480	17.850	17.360	17.750	17.716	6,271,725

← NewerPage 4 of 5 · 243 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.