Shandong Luyang Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.410 | 8.560 | 8.110 | 8.410 | 8.410 | 21,820,584 |
| 2026-10-20 | 7.730 | 8.490 | 7.680 | 8.490 | 8.490 | 11,561,978 |
| 2026-10-19 | 7.580 | 7.970 | 7.570 | 7.720 | 7.720 | 2,993,180 |
| 2026-10-16 | 7.500 | 7.780 | 7.500 | 7.640 | 7.640 | 3,224,808 |
| 2026-10-15 | 7.650 | 7.830 | 7.450 | 7.450 | 7.450 | 3,755,800 |
| 2026-10-14 | 7.960 | 8.370 | 7.760 | 7.950 | 7.950 | 5,178,529 |
| 2026-10-13 | 7.880 | 8.030 | 7.730 | 8.030 | 8.030 | 2,840,910 |
| 2026-10-12 | 8.190 | 8.220 | 7.960 | 7.960 | 7.960 | 2,320,451 |
| 2026-10-09 | 8.130 | 8.210 | 7.950 | 8.190 | 8.190 | 3,378,757 |
| 2026-10-08 | 8.130 | 8.250 | 8.030 | 8.110 | 8.110 | 2,230,656 |
| 2026-09-30 | 8.070 | 8.170 | 7.950 | 8.100 | 8.100 | 1,798,626 |
| 2026-09-29 | 7.960 | 8.160 | 7.940 | 7.990 | 7.990 | 1,455,400 |
| 2026-09-28 | 8.000 | 8.070 | 7.920 | 7.960 | 7.960 | 1,519,032 |
| 2026-09-24 | 8.170 | 8.200 | 8.020 | 8.050 | 8.050 | 1,548,718 |
| 2026-09-23 | 8.150 | 8.240 | 8.090 | 8.180 | 8.180 | 2,091,300 |
| 2026-09-22 | 8.180 | 8.250 | 8.110 | 8.130 | 8.130 | 2,109,400 |
| 2026-09-21 | 7.950 | 8.230 | 7.950 | 8.150 | 8.150 | 2,456,578 |
| 2026-09-18 | 7.980 | 8.050 | 7.820 | 7.960 | 7.960 | 2,967,378 |
| 2026-09-17 | 7.840 | 7.980 | 7.830 | 7.920 | 7.920 | 1,629,218 |
| 2026-09-16 | 8.000 | 8.040 | 7.870 | 7.880 | 7.880 | 2,352,857 |
| 2026-09-15 | 8.180 | 8.240 | 7.870 | 7.870 | 7.870 | 4,026,570 |
| 2026-09-14 | 8.250 | 8.350 | 7.920 | 8.200 | 8.200 | 5,647,536 |
| 2026-09-11 | 8.020 | 8.590 | 7.870 | 8.230 | 8.230 | 6,944,590 |
| 2026-09-10 | 7.900 | 8.080 | 7.790 | 8.050 | 8.050 | 4,435,042 |
| 2026-09-09 | 8.070 | 8.090 | 7.860 | 7.900 | 7.900 | 1,867,854 |
| 2026-09-08 | 7.970 | 8.090 | 7.940 | 8.070 | 8.070 | 1,812,546 |
| 2026-09-07 | 7.970 | 8.060 | 7.930 | 7.980 | 7.980 | 1,146,100 |
| 2026-09-04 | 8.020 | 8.120 | 7.950 | 7.990 | 7.990 | 2,787,540 |
| 2026-09-03 | 8.150 | 8.190 | 7.990 | 8.030 | 8.030 | 2,157,200 |
| 2026-09-02 | 8.150 | 8.270 | 8.050 | 8.120 | 8.120 | 2,516,243 |
| 2026-09-01 | 8.130 | 8.270 | 8.110 | 8.190 | 8.190 | 2,375,141 |
| 2026-08-31 | 8.160 | 8.200 | 8.000 | 8.150 | 8.150 | 2,331,860 |
| 2026-08-28 | 8.160 | 8.210 | 8.050 | 8.110 | 8.110 | 2,872,025 |
| 2026-08-27 | 8.380 | 8.450 | 8.010 | 8.170 | 8.170 | 5,793,713 |
| 2026-08-26 | 8.450 | 8.490 | 8.320 | 8.410 | 8.410 | 2,728,110 |
| 2026-08-25 | 8.120 | 8.520 | 8.110 | 8.430 | 8.430 | 3,530,769 |
| 2026-08-24 | 8.310 | 8.640 | 8.120 | 8.220 | 8.220 | 4,611,331 |
| 2026-08-21 | 8.210 | 8.270 | 7.990 | 8.230 | 8.230 | 2,245,889 |
| 2026-08-20 | 8.210 | 8.360 | 8.090 | 8.210 | 8.210 | 3,234,254 |
| 2026-08-19 | 8.380 | 8.380 | 8.080 | 8.180 | 8.180 | 4,477,700 |
| 2026-08-18 | 8.280 | 8.620 | 8.220 | 8.400 | 8.400 | 7,976,293 |
| 2026-08-17 | 7.830 | 8.530 | 7.650 | 8.410 | 8.410 | 13,691,064 |
| 2026-08-14 | 7.500 | 8.000 | 7.450 | 7.900 | 7.900 | 7,675,599 |
| 2026-08-13 | 7.710 | 7.710 | 7.490 | 7.510 | 7.510 | 2,328,003 |
| 2026-08-12 | 7.600 | 7.740 | 7.530 | 7.720 | 7.720 | 2,512,500 |
| 2026-08-11 | 7.660 | 7.660 | 7.500 | 7.620 | 7.620 | 2,285,080 |
| 2026-08-10 | 7.520 | 7.620 | 7.430 | 7.600 | 7.600 | 2,715,329 |
| 2026-08-07 | 7.640 | 7.640 | 7.390 | 7.480 | 7.480 | 2,215,880 |
| 2026-08-06 | 7.590 | 7.640 | 7.490 | 7.600 | 7.600 | 2,403,380 |
| 2026-08-05 | 7.630 | 7.750 | 7.550 | 7.580 | 7.580 | 3,312,300 |
| 2026-08-04 | 7.630 | 7.700 | 7.560 | 7.660 | 7.660 | 2,865,090 |
| 2026-08-03 | 7.300 | 7.590 | 7.290 | 7.580 | 7.580 | 3,774,510 |
| 2026-07-31 | 7.260 | 7.320 | 7.220 | 7.290 | 7.290 | 2,994,100 |
| 2026-07-30 | 7.150 | 7.320 | 7.110 | 7.190 | 7.190 | 3,661,800 |
| 2026-07-29 | 7.090 | 7.230 | 7.050 | 7.210 | 7.210 | 4,879,301 |
| 2026-07-28 | 7.090 | 7.160 | 6.990 | 7.010 | 7.010 | 3,606,900 |
| 2026-07-27 | 6.890 | 7.080 | 6.820 | 7.030 | 7.030 | 5,254,100 |
| 2026-07-24 | 7.380 | 7.570 | 6.970 | 6.980 | 6.980 | 9,177,010 |
| 2026-07-23 | 7.280 | 7.570 | 7.150 | 7.570 | 7.570 | 6,385,752 |
| 2026-07-22 | 6.990 | 7.080 | 6.820 | 6.880 | 6.880 | 3,062,905 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.3000 CNY |
| 2025-06-13 | 0.8000 CNY |
| 2024-06-14 | 0.8000 CNY |
| 2023-06-12 | 0.8000 CNY |
| 2022-07-08 | 0.7000 CNY |
| 2021-05-26 | 0.8500 CNY |
| 2020-10-19 | 0.3500 CNY |
| 2020-06-17 | 0.3000 CNY |
| 2019-06-12 | 0.6500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.