Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.590	11.680	11.430	11.480	11.051	7,618,981
2026-01-19	11.450	11.690	11.410	11.530	11.099	5,466,013
2026-01-16	11.690	11.820	11.430	11.470	11.041	8,114,490
2026-01-15	12.110	12.200	11.620	11.740	11.301	12,550,330
2026-01-14	11.860	12.760	11.750	12.460	11.994	22,434,231
2026-01-13	12.700	12.860	11.660	11.670	11.234	23,013,176
2026-01-12	11.670	12.490	11.600	12.490	12.023	26,503,787
2026-01-09	10.630	11.570	10.610	11.350	10.925	13,413,048
2026-01-08	10.560	10.650	10.490	10.630	10.232	2,795,351
2026-01-07	10.610	10.770	10.550	10.580	10.184	3,777,172
2026-01-06	10.660	10.660	10.550	10.600	10.204	3,074,584
2026-01-05	10.500	10.600	10.470	10.580	10.184	3,096,348
2025-12-31	10.500	10.500	10.350	10.470	10.078	2,633,303
2025-12-30	10.590	10.590	10.400	10.420	10.030	3,029,660
2025-12-29	10.620	10.670	10.530	10.570	10.175	2,351,412
2025-12-26	10.820	10.820	10.620	10.640	10.242	2,493,600
2025-12-25	10.670	10.760	10.630	10.740	10.338	2,022,340
2025-12-24	10.600	10.740	10.590	10.680	10.281	2,563,390
2025-12-23	10.750	10.760	10.550	10.590	10.194	3,044,440
2025-12-22	10.900	10.900	10.730	10.740	10.338	2,082,492
2025-12-19	10.750	10.850	10.720	10.830	10.425	1,640,770
2025-12-18	10.740	10.830	10.690	10.710	10.309	1,760,570
2025-12-17	10.610	10.780	10.520	10.740	10.338	1,855,810
2025-12-16	10.750	10.760	10.520	10.620	10.223	2,636,000
2025-12-15	10.820	10.850	10.580	10.730	10.329	4,144,475
2025-12-12	10.700	11.060	10.700	10.880	10.473	5,709,995
2025-12-11	11.050	11.060	10.660	10.680	10.281	4,715,137
2025-12-10	11.030	11.050	10.930	11.040	10.627	2,334,555
2025-12-09	11.120	11.130	11.020	11.020	10.608	2,439,160
2025-12-08	11.230	11.290	11.020	11.130	10.714	3,084,263
2025-12-05	11.190	11.300	11.050	11.260	10.839	3,114,500
2025-12-04	11.680	11.680	11.180	11.190	10.771	4,901,443
2025-12-03	11.790	11.800	11.430	11.640	11.205	3,652,266
2025-12-02	11.950	12.030	11.770	11.800	11.359	3,525,035
2025-12-01	11.770	12.170	11.720	11.900	11.455	6,865,205
2025-11-28	11.830	11.950	11.640	11.700	11.262	6,239,168
2025-11-27	12.600	12.600	11.830	11.960	11.513	9,809,134
2025-11-26	11.670	11.720	11.410	11.670	11.234	4,020,975
2025-11-25	11.750	11.790	11.650	11.670	11.234	2,769,468
2025-11-24	11.710	11.820	11.600	11.660	11.224	2,772,909
2025-11-21	12.140	12.140	11.650	11.710	11.272	3,724,234
2025-11-20	12.090	12.250	12.020	12.150	11.696	2,920,065
2025-11-19	12.150	12.340	12.080	12.110	11.657	2,936,811
2025-11-18	12.370	12.370	12.080	12.220	11.763	3,125,999
2025-11-17	12.560	12.560	12.250	12.380	11.917	4,004,855
2025-11-14	12.000	13.070	11.950	12.610	12.138	11,044,845
2025-11-13	12.040	12.050	11.880	12.000	11.551	1,794,000
2025-11-12	12.110	12.120	11.920	11.940	11.493	1,933,800
2025-11-11	11.860	12.100	11.820	12.040	11.590	3,483,720
2025-11-10	11.670	11.870	11.670	11.840	11.397	2,551,483
2025-11-07	11.650	11.790	11.630	11.710	11.272	2,202,100
2025-11-06	11.770	11.770	11.580	11.700	11.262	2,466,600
2025-11-05	11.560	11.730	11.550	11.660	11.224	2,277,440
2025-11-04	11.670	11.750	11.560	11.620	11.185	2,762,079
2025-11-03	11.850	11.860	11.660	11.740	11.301	3,137,820
2025-10-31	11.730	11.890	11.630	11.860	11.416	2,189,860
2025-10-30	11.850	11.850	11.660	11.740	11.301	2,287,415
2025-10-29	11.880	11.900	11.560	11.850	11.407	3,602,705
2025-10-28	11.960	12.120	11.860	11.970	11.522	2,107,958
2025-10-27	12.110	12.130	11.930	11.950	11.503	2,290,422

← NewerPage 4 of 5 · 244 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.