Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.480	17.850	17.360	17.750	17.716	6,271,725
2025-10-24	17.510	17.540	17.400	17.420	17.387	2,189,700
2025-10-23	17.480	17.510	17.340	17.470	17.437	2,990,383
2025-10-22	17.600	17.680	17.460	17.580	17.547	3,548,200
2025-10-21	17.390	17.800	17.360	17.690	17.656	7,306,551
2025-10-20	16.860	17.600	16.860	17.500	17.467	8,138,185
2025-10-17	16.660	17.290	16.620	16.850	16.818	6,440,548
2025-10-16	16.900	16.930	16.560	16.590	16.558	3,342,500
2025-10-15	16.780	16.920	16.650	16.920	16.888	2,531,903
2025-10-14	16.980	17.060	16.750	16.790	16.758	2,986,739
2025-10-13	16.780	17.040	16.560	16.930	16.898	4,231,908
2025-10-10	17.210	17.290	17.070	17.110	17.077	3,542,802
2025-10-09	17.250	17.350	17.100	17.260	17.227	3,766,900
2025-09-30	17.250	17.430	17.180	17.210	17.177	3,172,472
2025-09-29	17.260	17.280	16.930	17.190	17.157	3,452,437
2025-09-26	17.110	17.560	16.900	17.260	17.227	4,555,327
2025-09-25	17.240	17.360	17.140	17.150	17.117	2,925,100
2025-09-24	17.060	17.280	17.020	17.200	17.167	3,036,440
2025-09-23	17.820	17.820	16.960	17.140	17.107	5,530,170
2025-09-22	18.100	18.160	17.740	17.820	17.786	3,801,579
2025-09-19	17.950	18.230	17.760	18.140	18.106	5,552,433
2025-09-18	18.040	18.050	17.910	17.950	17.916	3,681,520
2025-09-17	18.080	18.140	17.990	18.040	18.006	3,465,599
2025-09-16	18.150	18.150	17.910	18.110	18.076	3,061,425
2025-09-15	18.010	18.050	17.910	17.920	17.886	3,847,800
2025-09-12	18.230	18.360	18.030	18.080	18.046	5,120,800
2025-09-11	18.050	18.250	17.910	18.240	18.205	5,537,602
2025-09-10	18.150	18.240	18.010	18.020	17.986	6,197,873
2025-09-09	18.600	18.700	18.390	18.440	18.405	4,805,457
2025-09-08	18.340	18.650	18.280	18.640	18.605	5,587,600
2025-09-05	18.250	18.350	18.090	18.340	18.305	4,975,000
2025-09-04	18.190	18.400	18.060	18.250	18.215	5,175,855
2025-09-03	18.490	18.540	18.060	18.150	18.116	6,292,300
2025-09-02	18.860	18.860	18.400	18.470	18.435	6,607,192
2025-09-01	19.100	19.120	18.830	18.860	18.824	7,371,625
2025-08-29	18.880	19.180	18.690	19.100	19.064	9,631,200
2025-08-28	19.030	19.200	18.500	18.960	18.924	9,368,906
2025-08-27	19.500	19.650	19.130	19.150	19.114	10,846,528
2025-08-26	19.500	19.630	19.420	19.580	19.543	9,940,187
2025-08-25	19.620	19.750	19.310	19.540	19.503	18,367,596
2025-08-22	19.780	19.850	19.550	19.690	19.653	12,998,359
2025-08-21	20.710	20.800	19.550	19.860	19.822	29,639,349
2025-08-20	21.430	21.450	20.790	21.180	21.140	14,354,444
2025-08-19	24.200	24.350	21.380	21.550	21.509	27,815,178
2025-08-18	25.300	25.300	23.730	24.000	23.954	16,397,888
2025-08-15	25.010	25.470	24.710	25.260	25.212	6,380,401
2025-08-14	25.600	25.770	24.600	24.850	24.803	6,532,169
2025-08-13	25.160	25.660	24.710	25.600	25.551	9,875,447
2025-08-12	24.240	25.180	24.120	25.060	25.012	10,100,052
2025-08-11	23.420	25.210	23.420	24.120	24.074	11,949,273
2025-08-08	23.100	23.680	22.510	23.410	23.366	13,189,406
2025-08-07	22.250	23.360	22.250	23.360	23.316	8,958,594
2025-08-06	22.330	22.680	22.130	22.450	22.407	5,139,500
2025-08-05	22.500	22.940	22.290	22.390	22.347	5,070,060
2025-08-04	22.600	22.740	21.960	22.610	22.567	6,237,320
2025-08-01	21.900	22.780	21.820	22.450	22.407	9,728,302
2025-07-31	21.000	22.250	20.960	21.900	21.858	10,280,733
2025-07-30	21.400	21.850	20.800	21.070	21.030	7,841,636
2025-07-29	21.550	21.700	21.100	21.470	21.429	5,002,100
2025-07-28	21.900	21.900	21.320	21.520	21.479	5,526,300

← NewerPage 5 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.