Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.300	16.510	15.850	15.900	15.791	2,614,242
2025-01-22	16.100	16.330	15.930	16.200	16.089	2,487,200
2025-01-21	16.350	16.500	15.940	16.150	16.039	2,987,766
2025-01-20	16.360	16.650	16.300	16.350	16.238	3,298,600
2025-01-17	16.160	16.410	16.010	16.350	16.238	1,831,550
2025-01-16	16.400	16.400	16.110	16.290	16.178	2,496,599
2025-01-15	16.050	16.680	16.010	16.310	16.198	6,805,200
2025-01-14	15.150	16.150	14.970	16.050	15.940	5,922,900
2025-01-13	14.520	15.200	14.320	14.970	14.867	2,243,700
2025-01-10	15.300	15.470	14.720	14.740	14.639	2,553,744
2025-01-09	15.230	15.490	15.140	15.270	15.165	1,937,000
2025-01-08	15.450	15.480	14.890	15.230	15.125	2,631,700
2025-01-07	15.160	15.470	14.850	15.460	15.354	3,400,974
2025-01-06	14.390	15.400	14.340	15.100	14.996	5,131,354
2025-01-03	14.480	14.550	13.930	14.510	14.410	5,808,300
2025-01-02	15.020	15.120	14.250	14.440	14.341	2,769,500
2024-12-31	15.400	15.600	15.000	15.020	14.917	2,834,940
2024-12-30	15.360	15.550	15.030	15.290	15.185	2,472,600
2024-12-27	15.320	15.590	15.150	15.270	15.165	3,325,100
2024-12-26	15.120	15.550	15.030	15.340	15.235	3,341,500
2024-12-25	15.940	16.180	14.910	15.120	15.016	5,691,174
2024-12-24	15.600	16.100	15.240	15.980	15.870	6,657,308
2024-12-23	16.420	16.560	15.450	15.700	15.592	4,023,026
2024-12-20	16.080	16.700	16.010	16.350	16.238	3,468,100
2024-12-19	16.370	16.430	15.960	16.080	15.969	3,451,700
2024-12-18	16.570	16.800	16.010	16.370	16.257	2,793,000
2024-12-17	16.850	17.300	16.110	16.250	16.138	4,439,100
2024-12-16	17.100	17.290	16.690	16.840	16.724	4,642,483
2024-12-13	17.220	17.410	16.900	17.200	17.082	5,401,900
2024-12-12	16.580	17.360	16.330	17.300	17.181	7,073,477
2024-12-11	16.550	16.790	16.260	16.620	16.506	4,138,744
2024-12-10	16.740	16.880	16.320	16.590	16.476	6,374,449
2024-12-09	16.390	16.440	16.090	16.370	16.257	3,800,086
2024-12-06	16.360	16.460	16.040	16.380	16.267	3,835,700
2024-12-05	15.870	16.880	15.650	16.490	16.377	8,006,700
2024-12-04	16.360	16.430	15.790	15.940	15.830	4,481,300
2024-12-03	16.600	16.780	16.290	16.390	16.277	3,521,437
2024-12-02	16.660	17.030	16.380	16.550	16.436	6,029,066
2024-11-29	17.060	17.250	16.600	16.710	16.595	3,774,900
2024-11-28	17.400	17.400	17.030	17.060	16.943	5,263,705
2024-11-27	17.260	17.530	16.700	17.470	17.350	5,917,800
2024-11-26	17.030	17.650	16.810	17.460	17.340	7,028,751
2024-11-25	16.350	17.450	16.350	17.050	16.933	6,186,650
2024-11-22	17.610	17.610	16.330	16.340	16.228	10,434,388
2024-11-21	16.800	17.790	16.640	17.420	17.300	12,484,846
2024-11-20	15.620	16.950	15.550	16.940	16.823	11,471,968
2024-11-19	15.440	15.690	15.130	15.690	15.582	4,085,605
2024-11-18	15.830	16.090	15.100	15.530	15.423	5,286,776
2024-11-15	15.850	16.260	15.700	15.800	15.691	7,288,829
2024-11-14	15.920	16.170	15.670	15.950	15.840	8,945,178
2024-11-13	15.140	16.200	15.130	16.030	15.920	11,339,389
2024-11-12	15.210	15.700	15.150	15.380	15.274	6,985,337
2024-11-11	15.010	15.290	14.910	15.230	15.125	5,682,733
2024-11-08	15.610	15.660	14.960	15.140	15.036	9,402,700
2024-11-07	14.680	15.700	14.650	15.610	15.503	9,334,385
2024-11-06	15.100	15.220	14.730	14.800	14.698	5,576,000
2024-11-05	14.620	15.120	14.580	15.010	14.907	5,201,800
2024-11-04	14.450	14.800	14.410	14.620	14.519	3,968,100
2024-11-01	14.860	14.940	14.350	14.490	14.390	5,079,000
2024-10-31	15.010	15.220	14.910	14.950	14.847	5,600,426

← NewerPage 8 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.