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 |
Page 1 of 1 · 17 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.