Shandong Luyang Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.010	12.150	11.980	12.040	11.590	1,884,640
2025-10-23	12.030	12.050	11.900	12.030	11.580	1,736,905
2025-10-22	11.970	12.200	11.920	12.040	11.590	2,457,900
2025-10-21	11.770	12.000	11.770	12.000	11.551	2,208,065
2025-10-20	11.890	11.930	11.720	11.770	11.330	2,095,983
2025-10-17	12.040	12.100	11.760	11.780	11.339	2,951,500
2025-10-16	12.360	12.540	12.010	12.050	11.599	3,697,302
2025-10-15	12.080	12.450	12.040	12.350	11.888	3,567,868
2025-10-14	12.270	12.340	11.990	12.040	11.590	3,888,991
2025-10-13	11.990	12.300	11.960	12.240	11.782	3,991,673
2025-10-10	12.620	12.620	12.340	12.420	11.955	3,741,389
2025-10-09	12.780	12.990	12.410	12.570	12.100	5,513,120
2025-09-30	13.310	13.310	12.500	12.600	12.129	9,084,064
2025-09-29	12.750	13.450	12.360	13.320	12.822	8,967,684
2025-09-26	13.020	13.050	12.580	12.630	12.158	5,958,290
2025-09-25	13.330	13.420	13.010	13.020	12.533	4,948,900
2025-09-24	13.160	13.550	13.030	13.410	12.908	4,802,690
2025-09-23	13.370	13.500	12.900	13.180	12.687	4,523,504
2025-09-22	13.700	13.780	13.320	13.450	12.947	6,871,860
2025-09-19	12.740	13.900	12.660	13.700	13.188	12,374,098
2025-09-18	12.800	13.040	12.600	12.720	12.244	6,183,294
2025-09-17	13.210	13.250	12.860	12.900	12.418	5,825,880
2025-09-16	13.160	13.430	13.030	13.210	12.716	5,607,845
2025-09-15	13.430	13.750	13.130	13.160	12.668	8,105,604
2025-09-12	13.180	13.470	13.070	13.330	12.831	10,651,761
2025-09-11	12.670	13.400	12.420	13.210	12.716	16,109,538
2025-09-10	12.740	12.800	12.430	12.580	12.109	8,413,736
2025-09-09	12.730	13.000	12.360	12.830	12.350	14,911,292
2025-09-08	12.220	13.180	12.210	12.720	12.244	21,061,427
2025-09-05	11.750	11.990	11.670	11.980	11.532	3,080,660
2025-09-04	11.600	11.990	11.600	11.780	11.339	5,219,395
2025-09-03	11.890	11.900	11.600	11.700	11.262	4,414,115
2025-09-02	11.740	11.930	11.610	11.930	11.484	7,279,096
2025-09-01	11.800	11.990	11.470	11.730	11.291	8,550,789
2025-08-29	11.680	11.680	11.440	11.600	11.166	3,088,436
2025-08-28	11.570	11.680	11.360	11.620	11.185	4,582,088
2025-08-27	11.910	11.980	11.590	11.600	11.166	4,481,451
2025-08-26	12.000	12.110	11.880	11.920	11.474	3,031,193
2025-08-25	12.050	12.110	11.950	12.000	11.551	3,605,610
2025-08-22	12.110	12.130	11.910	12.090	11.638	3,455,198
2025-08-21	12.010	12.080	11.890	12.000	11.551	3,404,716
2025-08-20	11.870	12.020	11.810	12.000	11.551	3,465,469
2025-08-19	11.680	12.180	11.670	11.850	11.407	5,931,284
2025-08-18	11.980	11.980	11.570	11.680	11.243	6,960,081
2025-08-15	11.870	11.910	11.660	11.880	11.436	3,873,780
2025-08-14	11.870	11.980	11.730	11.770	11.330	6,366,280
2025-08-13	12.090	12.120	11.830	11.870	11.426	5,130,844
2025-08-12	11.560	12.080	11.520	12.000	11.551	8,278,625
2025-08-11	11.330	11.650	11.210	11.560	11.128	5,816,200
2025-08-08	11.180	11.590	11.130	11.310	10.887	5,330,900
2025-08-07	11.090	11.200	11.000	11.190	10.771	2,922,807
2025-08-06	11.160	11.180	11.060	11.090	10.675	2,096,180
2025-08-05	11.160	11.260	11.120	11.160	10.743	3,021,173
2025-08-04	10.890	11.240	10.730	11.160	10.743	4,983,625
2025-08-01	10.700	10.970	10.700	10.890	10.483	2,688,278
2025-07-31	10.940	10.940	10.720	10.740	10.338	3,050,420
2025-07-30	10.910	10.950	10.830	10.940	10.531	2,496,735
2025-07-29	10.890	10.940	10.790	10.900	10.492	2,089,575
2025-07-28	11.090	11.090	10.890	10.930	10.521	2,920,210
2025-07-25	10.990	11.110	10.940	11.040	10.627	3,221,465

← NewerPage 5 of 21 · 1,218 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.