Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.990	7.080	6.820	6.880	6.880	3,062,905
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

← NewerPage 2 of 21 · 1,213 trading daysOlder →

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.