Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.590	17.950	17.200	17.800	17.678	5,369,137
2025-04-25	18.110	18.360	17.220	17.670	17.548	10,464,753
2025-04-24	17.850	18.780	17.790	18.700	18.571	7,332,740
2025-04-23	17.690	17.830	17.260	17.810	17.688	3,310,466
2025-04-22	17.470	18.110	17.470	17.680	17.558	3,361,166
2025-04-21	16.800	17.610	16.800	17.490	17.370	5,035,040
2025-04-18	17.150	17.270	16.850	16.970	16.853	1,389,000
2025-04-17	16.940	17.360	16.830	17.230	17.111	1,686,400
2025-04-16	17.110	17.360	16.660	16.910	16.794	2,210,200
2025-04-15	17.430	17.680	17.120	17.280	17.161	3,058,700
2025-04-14	17.800	17.850	17.180	17.570	17.449	4,185,000
2025-04-11	17.200	17.720	17.100	17.620	17.499	4,579,100
2025-04-10	17.200	17.800	17.060	17.380	17.260	4,437,500
2025-04-09	16.010	17.070	15.470	17.000	16.883	4,313,700
2025-04-08	16.180	16.790	15.600	16.310	16.198	4,479,656
2025-04-07	17.120	17.500	15.600	16.180	16.069	7,161,525
2025-04-03	18.200	18.800	17.980	18.180	18.055	4,294,200
2025-04-02	18.030	18.630	18.030	18.530	18.403	6,102,628
2025-04-01	17.820	19.190	17.690	18.190	18.065	10,591,928
2025-03-31	17.600	17.920	17.200	17.830	17.707	5,727,900
2025-03-28	17.910	18.100	17.400	17.820	17.697	4,774,776
2025-03-27	17.830	18.200	17.630	17.970	17.846	5,478,100
2025-03-26	17.200	18.250	17.060	18.100	17.976	9,199,307
2025-03-25	17.450	17.760	16.990	17.200	17.082	3,955,700
2025-03-24	16.700	17.480	16.640	17.090	16.972	4,795,900
2025-03-21	17.010	17.140	16.550	16.700	16.585	2,908,900
2025-03-20	17.010	17.350	16.890	17.080	16.963	2,208,569
2025-03-19	17.300	17.300	16.950	17.100	16.982	2,548,500
2025-03-18	17.280	17.310	17.010	17.270	17.151	3,057,000
2025-03-17	16.810	17.500	16.730	17.320	17.201	5,232,906
2025-03-14	16.640	16.860	16.480	16.830	16.714	3,307,797
2025-03-13	16.600	16.680	16.210	16.640	16.526	3,074,869
2025-03-12	16.400	16.840	16.170	16.640	16.526	4,664,800
2025-03-11	16.900	16.970	16.180	16.500	16.387	4,608,500
2025-03-10	16.840	17.080	16.550	16.760	16.645	4,306,100
2025-03-07	16.500	17.030	16.340	16.760	16.645	5,532,037
2025-03-06	16.330	16.880	16.300	16.420	16.307	4,117,600
2025-03-05	16.420	16.550	15.930	16.340	16.228	4,251,500
2025-03-04	16.210	16.470	15.940	16.450	16.337	4,845,800
2025-03-03	15.610	17.100	15.610	16.370	16.257	12,558,711
2025-02-28	16.280	16.500	15.500	15.590	15.483	6,455,400
2025-02-27	15.940	16.290	15.600	16.290	16.178	5,054,100
2025-02-26	16.180	16.340	15.880	15.990	15.880	4,516,221
2025-02-25	16.300	16.330	16.020	16.100	15.989	2,737,542
2025-02-24	15.940	16.610	15.850	16.410	16.297	5,983,100
2025-02-21	15.800	16.060	15.600	15.850	15.741	4,608,134
2025-02-20	15.610	15.990	15.310	15.900	15.791	4,203,700
2025-02-19	15.590	15.730	15.510	15.640	15.532	1,814,740
2025-02-18	15.930	16.090	15.540	15.590	15.483	2,812,047
2025-02-17	16.200	16.240	15.680	15.930	15.820	3,339,300
2025-02-14	16.140	16.360	16.080	16.130	16.019	1,264,500
2025-02-13	16.340	16.390	16.080	16.150	16.039	2,312,700
2025-02-12	16.390	16.600	16.090	16.350	16.238	2,326,400
2025-02-11	16.360	16.650	16.000	16.500	16.387	3,867,100
2025-02-10	16.190	16.570	16.170	16.300	16.188	3,669,108
2025-02-07	16.250	16.620	16.040	16.170	16.059	2,683,689
2025-02-06	15.800	16.390	15.740	16.250	16.138	2,769,503
2025-02-05	15.880	15.980	15.700	15.830	15.721	1,541,503
2025-01-27	15.950	16.140	15.680	15.740	15.632	1,931,104
2025-01-24	15.850	15.950	15.510	15.900	15.791	2,393,025

← NewerPage 7 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.