Luoniushan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.350 | 5.390 | 5.190 | 5.200 | 5.200 | 29,563,167 |
| 2026-10-21 | 5.350 | 5.430 | 5.220 | 5.360 | 5.360 | 35,351,795 |
| 2026-10-20 | 5.350 | 5.450 | 5.220 | 5.250 | 5.250 | 28,425,625 |
| 2026-10-19 | 5.350 | 5.390 | 5.220 | 5.270 | 5.270 | 23,982,000 |
| 2026-10-16 | 5.460 | 5.460 | 5.310 | 5.360 | 5.360 | 31,253,418 |
| 2026-10-15 | 5.390 | 5.440 | 5.270 | 5.290 | 5.290 | 30,127,971 |
| 2026-10-14 | 5.580 | 5.650 | 5.480 | 5.500 | 5.500 | 23,552,157 |
| 2026-10-13 | 5.500 | 5.680 | 5.460 | 5.610 | 5.610 | 36,475,028 |
| 2026-10-12 | 5.820 | 5.880 | 5.580 | 5.590 | 5.590 | 47,714,894 |
| 2026-10-09 | 5.620 | 5.790 | 5.560 | 5.770 | 5.770 | 46,996,546 |
| 2026-10-08 | 5.640 | 5.760 | 5.550 | 5.610 | 5.610 | 34,894,506 |
| 2026-09-30 | 5.760 | 5.810 | 5.650 | 5.690 | 5.690 | 37,453,260 |
| 2026-09-29 | 5.630 | 5.850 | 5.630 | 5.760 | 5.760 | 53,568,648 |
| 2026-09-28 | 5.630 | 5.770 | 5.530 | 5.670 | 5.670 | 62,574,023 |
| 2026-09-24 | 5.790 | 5.830 | 5.610 | 5.640 | 5.640 | 41,579,115 |
| 2026-09-23 | 5.970 | 5.990 | 5.790 | 5.800 | 5.800 | 53,300,115 |
| 2026-09-22 | 6.030 | 6.100 | 5.870 | 6.000 | 6.000 | 68,368,106 |
| 2026-09-21 | 5.930 | 6.100 | 5.860 | 6.090 | 6.090 | 68,250,747 |
| 2026-09-18 | 5.810 | 6.010 | 5.760 | 5.960 | 5.960 | 73,597,618 |
| 2026-09-17 | 5.770 | 6.010 | 5.680 | 5.940 | 5.940 | 94,658,104 |
| 2026-09-16 | 5.970 | 5.990 | 5.730 | 5.800 | 5.800 | 74,948,973 |
| 2026-09-15 | 6.070 | 6.560 | 5.850 | 5.870 | 5.870 | 123,598,732 |
| 2026-09-14 | 6.250 | 6.290 | 5.970 | 6.040 | 6.040 | 81,652,034 |
| 2026-09-11 | 6.510 | 6.600 | 6.190 | 6.270 | 6.270 | 98,310,234 |
| 2026-09-10 | 6.800 | 6.900 | 6.480 | 6.520 | 6.520 | 160,136,235 |
| 2026-09-09 | 6.760 | 7.230 | 6.600 | 7.020 | 7.020 | 224,102,904 |
| 2026-09-08 | 6.650 | 7.310 | 6.650 | 6.810 | 6.810 | 257,623,632 |
| 2026-09-07 | 6.730 | 6.740 | 6.620 | 6.740 | 6.740 | 51,307,915 |
| 2026-09-04 | 5.570 | 6.130 | 5.500 | 6.130 | 6.130 | 79,518,357 |
| 2026-09-03 | 5.740 | 5.740 | 5.550 | 5.570 | 5.570 | 31,595,522 |
| 2026-09-02 | 5.820 | 5.860 | 5.650 | 5.670 | 5.670 | 47,252,271 |
| 2026-09-01 | 5.730 | 6.090 | 5.690 | 5.900 | 5.900 | 72,778,880 |
| 2026-08-31 | 5.880 | 5.890 | 5.680 | 5.690 | 5.690 | 61,044,392 |
| 2026-08-28 | 5.850 | 5.900 | 5.710 | 5.860 | 5.860 | 67,931,618 |
| 2026-08-27 | 5.520 | 5.870 | 5.480 | 5.740 | 5.740 | 79,358,375 |
| 2026-08-26 | 5.390 | 5.700 | 5.390 | 5.540 | 5.540 | 72,687,972 |
| 2026-08-25 | 5.250 | 5.510 | 5.240 | 5.490 | 5.490 | 76,666,189 |
| 2026-08-24 | 5.400 | 5.450 | 5.180 | 5.320 | 5.320 | 73,095,377 |
| 2026-08-21 | 5.760 | 5.800 | 5.380 | 5.430 | 5.430 | 123,708,528 |
| 2026-08-20 | 5.820 | 6.240 | 5.500 | 5.980 | 5.980 | 171,762,903 |
| 2026-08-19 | 6.150 | 6.470 | 5.820 | 5.870 | 5.870 | 192,563,908 |
| 2026-08-18 | 5.720 | 6.180 | 5.710 | 6.180 | 6.180 | 119,357,345 |
| 2026-08-17 | 5.400 | 5.620 | 5.220 | 5.620 | 5.620 | 88,145,522 |
| 2026-08-14 | 5.200 | 5.230 | 5.040 | 5.110 | 5.110 | 30,393,002 |
| 2026-08-13 | 5.260 | 5.290 | 5.170 | 5.220 | 5.220 | 23,928,801 |
| 2026-08-12 | 5.190 | 5.290 | 5.170 | 5.280 | 5.280 | 19,855,950 |
| 2026-08-11 | 5.310 | 5.330 | 5.180 | 5.180 | 5.180 | 22,918,949 |
| 2026-08-10 | 5.200 | 5.330 | 5.150 | 5.320 | 5.320 | 33,819,797 |
| 2026-08-07 | 5.160 | 5.170 | 5.020 | 5.120 | 5.120 | 23,439,401 |
| 2026-08-06 | 5.220 | 5.280 | 5.100 | 5.160 | 5.160 | 35,227,802 |
| 2026-08-05 | 5.280 | 5.300 | 5.200 | 5.240 | 5.240 | 27,141,569 |
| 2026-08-04 | 5.340 | 5.350 | 5.250 | 5.280 | 5.280 | 20,667,303 |
| 2026-08-03 | 5.270 | 5.360 | 5.230 | 5.350 | 5.350 | 21,640,930 |
| 2026-07-31 | 5.150 | 5.280 | 5.120 | 5.260 | 5.260 | 26,956,500 |
| 2026-07-30 | 5.070 | 5.230 | 5.050 | 5.210 | 5.210 | 32,039,891 |
| 2026-07-29 | 5.010 | 5.090 | 5.000 | 5.080 | 5.080 | 20,183,681 |
| 2026-07-28 | 4.940 | 5.080 | 4.920 | 5.000 | 5.000 | 21,641,991 |
| 2026-07-27 | 4.860 | 4.970 | 4.810 | 4.970 | 4.970 | 15,986,489 |
| 2026-07-24 | 4.970 | 5.050 | 4.840 | 4.850 | 4.850 | 21,230,309 |
| 2026-07-23 | 4.930 | 5.040 | 4.850 | 5.020 | 5.020 | 21,955,782 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0350 CNY |
| 2025-07-18 | 0.0200 CNY |
| 2024-06-18 | 0.0200 CNY |
| 2023-06-07 | 0.0200 CNY |
| 2020-07-10 | 0.0200 CNY |
| 2019-07-11 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.