Shandong Luyang Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.240 | 7.250 | 6.950 | 7.080 | 7.080 | 4,023,825 |
| 2026-07-20 | 7.240 | 7.380 | 7.070 | 7.140 | 7.140 | 3,232,559 |
| 2026-07-17 | 7.390 | 7.540 | 7.160 | 7.210 | 7.210 | 2,908,905 |
| 2026-07-16 | 7.290 | 7.520 | 7.250 | 7.410 | 7.410 | 2,976,489 |
| 2026-07-15 | 7.000 | 7.530 | 7.000 | 7.410 | 7.410 | 4,714,758 |
| 2026-07-14 | 7.400 | 7.480 | 7.270 | 7.470 | 7.470 | 1,992,421 |
| 2026-07-13 | 7.600 | 7.710 | 7.340 | 7.410 | 7.410 | 2,701,004 |
| 2026-07-10 | 7.470 | 7.790 | 7.360 | 7.660 | 7.660 | 3,368,149 |
| 2026-07-09 | 7.740 | 7.740 | 7.370 | 7.520 | 7.520 | 2,587,300 |
| 2026-07-08 | 7.660 | 7.730 | 7.520 | 7.700 | 7.700 | 1,701,000 |
| 2026-07-07 | 7.900 | 7.950 | 7.630 | 7.660 | 7.660 | 2,535,640 |
| 2026-07-06 | 8.000 | 8.050 | 7.830 | 7.950 | 7.950 | 2,554,700 |
| 2026-07-03 | 7.940 | 8.000 | 7.870 | 7.990 | 7.990 | 2,599,640 |
| 2026-07-02 | 7.760 | 8.010 | 7.710 | 7.880 | 7.880 | 3,236,650 |
| 2026-07-01 | 7.940 | 8.000 | 7.720 | 7.780 | 7.780 | 3,069,717 |
| 2026-06-30 | 8.110 | 8.170 | 7.830 | 8.020 | 7.720 | 3,832,200 |
| 2026-06-29 | 7.940 | 8.440 | 7.740 | 8.190 | 7.884 | 5,598,100 |
| 2026-06-26 | 8.020 | 8.250 | 7.900 | 7.960 | 7.662 | 3,853,116 |
| 2026-06-25 | 8.130 | 8.820 | 7.920 | 7.990 | 7.691 | 4,873,290 |
| 2026-06-24 | 8.450 | 8.480 | 8.080 | 8.120 | 7.816 | 4,989,834 |
| 2026-06-23 | 8.760 | 8.870 | 8.400 | 8.430 | 8.115 | 5,573,161 |
| 2026-06-22 | 8.720 | 8.880 | 8.370 | 8.780 | 8.452 | 7,041,531 |
| 2026-06-18 | 9.060 | 9.190 | 8.660 | 8.800 | 8.471 | 6,336,044 |
| 2026-06-17 | 9.000 | 9.130 | 8.780 | 8.790 | 8.461 | 5,206,318 |
| 2026-06-16 | 9.140 | 9.240 | 8.900 | 8.910 | 8.577 | 7,132,740 |
| 2026-06-15 | 9.010 | 9.390 | 9.000 | 9.190 | 8.846 | 12,330,698 |
| 2026-06-12 | 8.280 | 8.950 | 8.190 | 8.950 | 8.615 | 5,649,504 |
| 2026-06-11 | 8.080 | 8.190 | 7.900 | 8.140 | 7.836 | 2,812,036 |
| 2026-06-10 | 8.180 | 8.290 | 8.000 | 8.150 | 7.845 | 2,836,655 |
| 2026-06-09 | 8.460 | 8.460 | 8.150 | 8.220 | 7.913 | 2,572,170 |
| 2026-06-08 | 8.500 | 8.620 | 8.180 | 8.310 | 7.999 | 3,266,939 |
| 2026-06-05 | 8.690 | 8.750 | 8.430 | 8.650 | 8.326 | 3,123,734 |
| 2026-06-04 | 8.710 | 8.810 | 8.650 | 8.680 | 8.355 | 1,572,440 |
| 2026-06-03 | 8.860 | 8.880 | 8.720 | 8.760 | 8.432 | 1,728,480 |
| 2026-06-02 | 9.000 | 9.040 | 8.790 | 8.890 | 8.558 | 2,408,819 |
| 2026-06-01 | 8.810 | 9.050 | 8.770 | 9.010 | 8.673 | 2,438,476 |
| 2026-05-29 | 8.840 | 9.040 | 8.820 | 8.850 | 8.519 | 2,664,784 |
| 2026-05-28 | 8.720 | 9.070 | 8.600 | 8.840 | 8.509 | 3,311,251 |
| 2026-05-27 | 9.010 | 9.010 | 8.660 | 8.720 | 8.394 | 2,710,686 |
| 2026-05-26 | 9.000 | 9.120 | 8.750 | 9.020 | 8.683 | 3,392,280 |
| 2026-05-25 | 9.160 | 9.230 | 8.930 | 9.020 | 8.683 | 1,999,510 |
| 2026-05-22 | 8.820 | 9.100 | 8.750 | 9.020 | 8.683 | 2,611,881 |
| 2026-05-21 | 9.090 | 9.200 | 8.760 | 8.770 | 8.442 | 3,595,616 |
| 2026-05-20 | 9.160 | 9.230 | 9.000 | 9.070 | 8.731 | 2,032,221 |
| 2026-05-19 | 9.140 | 9.330 | 9.100 | 9.250 | 8.904 | 2,539,830 |
| 2026-05-18 | 9.390 | 9.390 | 9.040 | 9.140 | 8.798 | 4,347,894 |
| 2026-05-15 | 9.630 | 9.650 | 9.400 | 9.450 | 9.097 | 3,122,348 |
| 2026-05-14 | 9.750 | 9.950 | 9.530 | 9.640 | 9.279 | 5,208,366 |
| 2026-05-13 | 9.810 | 9.850 | 9.720 | 9.740 | 9.376 | 2,519,025 |
| 2026-05-12 | 10.080 | 10.090 | 9.790 | 9.800 | 9.433 | 3,458,669 |
| 2026-05-11 | 10.080 | 10.130 | 9.920 | 10.000 | 9.626 | 3,496,522 |
| 2026-05-08 | 9.950 | 10.100 | 9.930 | 10.070 | 9.693 | 2,772,762 |
| 2026-05-07 | 10.100 | 10.110 | 9.910 | 9.930 | 9.559 | 3,482,944 |
| 2026-05-06 | 9.950 | 10.160 | 9.870 | 10.060 | 9.684 | 4,580,893 |
| 2026-04-30 | 10.080 | 10.130 | 9.860 | 9.870 | 9.501 | 5,405,800 |
| 2026-04-29 | 10.100 | 10.320 | 9.970 | 10.160 | 9.780 | 5,324,359 |
| 2026-04-28 | 10.390 | 10.650 | 10.260 | 10.410 | 10.021 | 4,370,500 |
| 2026-04-27 | 10.150 | 10.680 | 9.990 | 10.430 | 10.040 | 6,163,172 |
| 2026-04-24 | 10.310 | 10.360 | 10.150 | 10.190 | 9.809 | 2,994,926 |
| 2026-04-23 | 10.380 | 10.420 | 10.230 | 10.300 | 9.915 | 2,918,871 |
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.