Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.760	22.390	20.630	21.640	21.599	15,994,290
2025-07-24	20.610	20.760	20.350	20.750	20.711	5,020,200
2025-07-23	20.550	20.910	20.190	20.540	20.501	4,692,607
2025-07-22	20.720	21.060	20.310	20.500	20.461	6,218,500
2025-07-21	20.700	20.980	20.300	20.820	20.780	8,131,000
2025-07-18	20.160	20.800	20.070	20.500	20.461	7,294,400
2025-07-17	20.530	20.550	20.100	20.230	20.192	6,879,100
2025-07-16	19.900	20.680	19.870	20.530	20.491	9,948,500
2025-07-15	19.670	20.270	19.620	19.900	19.862	6,907,718
2025-07-14	19.750	19.960	19.520	19.800	19.762	6,442,900
2025-07-11	20.100	20.100	19.590	19.750	19.712	7,871,000
2025-07-10	20.100	20.200	19.750	20.070	20.032	5,677,600
2025-07-09	20.550	20.620	20.050	20.110	20.072	7,890,700
2025-07-08	20.150	20.710	19.910	20.680	20.641	9,974,418
2025-07-07	20.400	20.550	20.000	20.140	20.102	7,455,063
2025-07-04	21.000	21.450	20.550	20.570	20.531	9,843,904
2025-07-03	21.190	21.360	20.800	20.910	20.870	7,235,900
2025-07-02	21.770	21.780	20.970	21.130	21.090	5,261,001
2025-07-01	21.600	22.120	21.360	21.780	21.739	7,502,916
2025-06-30	22.000	22.330	21.240	21.630	21.589	13,116,383
2025-06-27	23.200	23.200	21.530	21.820	21.779	11,450,018
2025-06-26	22.940	23.070	22.450	22.640	22.597	5,718,822
2025-06-25	23.330	23.690	22.250	23.030	22.986	9,351,009
2025-06-24	23.070	23.650	22.820	23.410	23.366	7,686,890
2025-06-23	21.640	23.250	21.500	23.070	23.026	9,434,512
2025-06-20	22.080	22.900	21.850	21.850	21.808	7,245,006
2025-06-19	22.510	23.030	22.010	22.100	22.058	4,853,803
2025-06-18	21.960	22.990	21.960	22.780	22.737	6,886,527
2025-06-17	23.070	23.070	21.910	22.180	22.138	8,650,127
2025-06-16	22.200	23.480	21.980	23.080	23.036	9,718,440
2025-06-13	22.820	23.420	22.420	22.560	22.517	12,869,042
2025-06-12	24.000	25.720	23.010	23.050	23.006	24,115,535
2025-06-11	23.050	23.850	22.640	23.600	23.555	11,322,495
2025-06-10	22.490	23.050	22.330	22.670	22.627	10,746,903
2025-06-09	23.200	23.820	22.330	23.010	22.966	19,965,240
2025-06-06	20.950	24.140	20.540	23.000	22.956	19,958,911
2025-06-05	21.020	21.260	20.400	21.130	21.090	7,162,056
2025-06-04	20.500	21.160	20.010	21.010	20.970	7,873,469
2025-06-03	20.600	21.800	20.390	20.770	20.731	11,159,002
2025-05-30	20.220	21.190	20.100	20.880	20.840	13,532,414
2025-05-29	19.770	20.690	19.500	20.280	20.241	13,739,525
2025-05-28	20.230	20.700	19.800	20.050	19.912	8,729,460
2025-05-27	20.290	20.720	20.060	20.280	20.141	8,518,134
2025-05-26	20.600	20.690	19.790	20.040	19.902	7,591,891
2025-05-23	20.330	20.680	20.050	20.200	20.061	12,669,217
2025-05-22	21.100	22.790	19.960	20.200	20.061	18,595,741
2025-05-21	20.900	21.570	20.350	21.110	20.965	11,459,697
2025-05-20	20.520	21.380	20.220	21.180	21.034	16,970,392
2025-05-19	19.800	21.970	19.300	21.160	21.014	28,765,186
2025-05-16	18.090	18.570	18.050	18.520	18.393	5,513,300
2025-05-15	18.280	18.530	17.910	18.340	18.214	4,956,028
2025-05-14	18.080	18.510	17.700	18.370	18.244	7,150,036
2025-05-13	18.000	18.150	17.720	18.050	17.926	5,081,135
2025-05-12	18.000	18.030	17.730	17.920	17.797	4,284,800
2025-05-09	18.100	18.100	17.700	17.980	17.856	3,519,883
2025-05-08	17.340	18.260	17.270	17.990	17.866	6,274,654
2025-05-07	17.650	17.700	17.010	17.330	17.211	3,568,546
2025-05-06	17.440	17.510	17.010	17.480	17.360	3,382,746
2025-04-30	17.700	17.880	17.100	17.350	17.231	4,658,808
2025-04-29	17.660	17.940	17.530	17.790	17.668	3,525,500

← NewerPage 6 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.