Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.370	10.490	10.320	10.370	9.982	3,796,721
2026-04-21	10.570	10.770	10.410	10.460	10.069	5,964,370
2026-04-20	10.360	10.800	10.260	10.660	10.261	8,695,007
2026-04-17	10.130	10.230	10.030	10.150	9.770	2,989,233
2026-04-16	10.020	10.170	9.990	10.170	9.790	2,643,080
2026-04-15	10.120	10.180	9.970	10.020	9.645	2,807,760
2026-04-14	10.250	10.370	10.090	10.150	9.770	4,589,500
2026-04-13	10.210	10.390	10.060	10.210	9.828	4,223,930
2026-04-10	10.140	10.250	10.070	10.120	9.741	2,085,948
2026-04-09	10.200	10.200	10.020	10.070	9.693	2,409,473
2026-04-08	10.100	10.220	10.010	10.220	9.838	2,763,141
2026-04-07	9.700	9.910	9.670	9.910	9.539	2,205,498
2026-04-03	10.000	10.020	9.690	9.700	9.337	3,449,395
2026-04-02	10.100	10.120	9.920	9.990	9.616	2,001,140
2026-04-01	10.160	10.190	10.040	10.140	9.761	2,467,952
2026-03-31	10.080	10.310	9.980	9.990	9.616	2,880,160
2026-03-30	9.980	10.130	9.920	10.080	9.703	2,238,746
2026-03-27	9.770	10.040	9.700	10.030	9.655	2,138,010
2026-03-26	10.020	10.160	9.870	9.950	9.578	2,841,582
2026-03-25	9.780	10.060	9.740	10.030	9.655	4,449,745
2026-03-24	9.820	9.880	9.610	9.740	9.376	4,114,908
2026-03-23	10.370	10.370	9.490	9.620	9.260	7,583,174
2026-03-20	10.690	10.750	10.390	10.420	10.030	4,202,087
2026-03-19	10.870	10.920	10.640	10.690	10.290	2,782,500
2026-03-18	11.000	11.030	10.830	10.920	10.512	3,256,100
2026-03-17	11.220	11.340	10.960	10.970	10.560	3,266,607
2026-03-16	11.210	11.340	11.100	11.190	10.771	3,891,920
2026-03-13	11.380	11.520	11.170	11.200	10.781	5,321,300
2026-03-12	11.100	11.380	11.070	11.270	10.848	5,431,953
2026-03-11	11.080	11.130	10.980	11.120	10.704	3,281,337
2026-03-10	10.980	11.080	10.930	11.070	10.656	3,516,327
2026-03-09	11.120	11.150	10.840	10.930	10.521	5,145,847
2026-03-06	11.070	11.280	11.010	11.210	10.791	3,542,134
2026-03-05	11.280	11.390	11.000	11.090	10.675	2,880,000
2026-03-04	11.180	11.250	10.940	11.070	10.656	4,795,148
2026-03-03	11.610	11.650	11.190	11.210	10.791	6,200,868
2026-03-02	11.790	11.890	11.490	11.610	11.176	7,236,068
2026-02-27	11.980	12.040	11.890	11.970	11.522	3,412,633
2026-02-26	12.100	12.110	11.910	11.980	11.532	3,763,880
2026-02-25	12.000	12.190	11.950	12.130	11.676	5,745,210
2026-02-24	12.140	12.170	11.910	11.950	11.503	4,557,316
2026-02-13	12.260	12.260	11.880	11.890	11.445	4,470,798
2026-02-12	12.600	12.600	12.130	12.250	11.792	7,025,478
2026-02-11	12.510	12.800	12.480	12.660	12.186	6,537,746
2026-02-10	12.550	12.830	12.430	12.450	11.984	6,445,860
2026-02-09	12.600	12.780	12.490	12.540	12.071	3,325,400
2026-02-06	12.400	12.590	12.340	12.440	11.975	3,827,403
2026-02-05	12.630	12.730	12.390	12.500	12.032	3,454,986
2026-02-04	12.750	12.800	12.500	12.680	12.206	5,576,551
2026-02-03	12.470	12.810	12.250	12.660	12.186	7,555,861
2026-02-02	13.060	13.060	12.250	12.250	11.792	11,959,701
2026-01-30	13.120	13.450	12.880	13.280	12.783	12,283,087
2026-01-29	13.140	13.430	13.000	13.090	12.600	9,174,974
2026-01-28	13.030	13.440	12.870	13.250	12.754	14,485,139
2026-01-27	13.280	13.440	12.860	13.150	12.658	15,584,593
2026-01-26	13.390	13.930	13.150	13.250	12.754	30,871,873
2026-01-23	11.680	12.870	11.650	12.870	12.389	19,797,489
2026-01-22	11.580	11.870	11.570	11.700	11.262	7,997,170
2026-01-21	11.470	11.690	11.390	11.560	11.128	7,812,104
2026-01-20	11.590	11.680	11.430	11.480	11.051	7,618,981

← NewerPage 3 of 21 · 1,217 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.