Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.470	15.470	14.820	15.120	15.016	5,791,290
2024-10-29	15.990	16.090	15.460	15.480	15.374	9,587,279
2024-10-28	15.900	17.080	15.330	16.300	16.188	15,731,997
2024-10-25	15.900	16.150	15.510	16.100	15.989	11,647,191
2024-10-24	15.870	16.420	15.710	16.240	16.128	9,025,391
2024-10-23	15.900	16.080	15.600	15.850	15.741	8,553,166
2024-10-22	16.320	16.600	15.600	16.100	15.989	15,062,734
2024-10-21	17.710	18.070	16.800	17.000	16.883	18,843,909
2024-10-18	15.970	16.800	15.650	16.360	16.247	8,076,222
2024-10-17	15.300	16.370	15.300	16.200	16.089	8,043,401
2024-10-16	14.860	15.580	14.780	15.410	15.304	4,827,900
2024-10-15	15.380	15.820	15.000	15.070	14.966	4,720,863
2024-10-14	14.740	15.520	14.400	15.450	15.344	6,414,700
2024-10-11	15.040	15.180	14.330	14.580	14.480	5,913,054
2024-10-10	15.000	15.460	14.430	15.210	15.105	9,061,489
2024-10-09	15.550	15.570	14.240	14.640	14.539	14,256,447
2024-10-08	17.600	17.600	15.160	16.460	16.347	21,738,849
2024-09-30	13.740	15.380	13.370	15.260	15.155	17,924,360
2024-09-27	13.140	13.680	12.670	13.490	13.397	14,596,547
2024-09-26	12.080	12.900	12.010	12.900	12.811	10,054,700
2024-09-25	12.050	12.360	11.900	12.070	11.987	7,451,550
2024-09-24	11.720	11.970	11.630	11.910	11.828	3,799,800
2024-09-23	11.740	11.880	11.520	11.600	11.520	2,787,753
2024-09-20	11.860	11.860	11.660	11.740	11.659	1,717,700
2024-09-19	11.610	11.950	11.610	11.820	11.739	3,520,481
2024-09-18	11.780	11.900	11.490	11.610	11.530	2,402,206
2024-09-13	11.660	11.850	11.600	11.720	11.639	3,248,147
2024-09-12	11.750	11.930	11.660	11.680	11.600	2,059,900
2024-09-11	11.520	11.910	11.520	11.680	11.600	4,204,500
2024-09-10	11.470	11.670	11.260	11.650	11.570	2,522,300
2024-09-09	11.380	11.560	11.260	11.470	11.391	2,310,400
2024-09-06	11.810	11.840	11.340	11.440	11.361	4,493,300
2024-09-05	11.500	12.110	11.360	11.860	11.778	7,125,501
2024-09-04	11.380	11.510	11.290	11.460	11.381	2,879,100
2024-09-03	11.450	11.560	11.330	11.400	11.322	2,145,784
2024-09-02	11.590	11.770	11.350	11.400	11.322	3,877,500
2024-08-30	11.200	11.890	11.120	11.660	11.580	5,706,000
2024-08-29	10.930	11.290	10.900	11.230	11.153	4,272,193
2024-08-28	10.910	11.020	10.810	10.950	10.875	3,314,031
2024-08-27	10.880	11.070	10.840	10.940	10.865	3,084,385
2024-08-26	10.780	11.100	10.780	10.930	10.855	3,813,723
2024-08-23	11.420	11.430	10.930	10.950	10.875	6,811,800
2024-08-22	11.810	11.870	11.280	11.440	11.361	6,247,962
2024-08-21	11.990	12.070	11.720	11.760	11.679	4,684,400
2024-08-20	12.010	12.230	11.690	12.030	11.947	6,048,600
2024-08-19	11.600	12.250	11.600	12.080	11.997	10,002,608
2024-08-16	13.730	13.730	11.850	11.920	11.838	17,790,540
2024-08-15	13.480	13.860	13.480	13.780	13.685	2,788,372
2024-08-14	13.600	13.890	13.530	13.560	13.467	1,699,900
2024-08-13	13.720	13.890	13.450	13.700	13.606	2,888,436
2024-08-12	13.390	14.020	13.300	13.770	13.675	3,751,800
2024-08-09	13.190	13.740	13.180	13.500	13.407	4,414,319
2024-08-08	12.800	13.480	12.730	13.170	13.079	3,633,919
2024-08-07	12.960	13.040	12.760	12.890	12.801	1,796,855
2024-08-06	12.660	13.000	12.630	12.990	12.901	3,005,450
2024-08-05	12.700	12.940	12.330	12.580	12.493	3,513,600
2024-08-02	13.140	13.500	12.770	12.810	12.722	2,722,900
2024-08-01	13.390	13.750	13.060	13.140	13.050	3,450,400
2024-07-31	12.510	13.430	12.320	13.350	13.258	5,851,434
2024-07-30	12.200	12.550	12.110	12.470	12.384	2,586,828

← NewerPage 9 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.