Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	27.000	28.300	26.800	27.290	27.290	7,518,636
2026-10-20	27.000	27.430	25.800	27.390	27.390	7,834,896
2026-10-19	26.270	26.480	24.950	26.170	26.170	6,717,400
2026-10-16	27.000	27.440	26.280	26.540	26.540	8,553,403
2026-10-15	26.100	27.270	26.100	26.450	26.450	7,335,293
2026-10-14	28.750	28.950	27.750	27.820	27.820	6,689,685
2026-10-13	27.760	29.200	26.750	28.780	28.780	9,198,890
2026-10-12	29.500	29.660	28.570	28.760	28.760	8,394,652
2026-10-09	31.100	31.140	28.080	29.600	29.600	12,776,355
2026-10-08	33.670	33.670	30.800	31.180	31.180	12,687,334
2026-09-30	33.610	34.970	33.020	33.280	33.280	12,506,092
2026-09-29	33.570	33.880	32.860	33.400	33.400	11,055,616
2026-09-28	36.530	37.470	33.300	33.880	33.880	17,499,769
2026-09-24	36.010	37.150	35.270	35.450	35.450	16,797,660
2026-09-23	36.930	38.860	36.270	36.860	36.860	25,332,281
2026-09-22	36.710	37.530	35.010	35.290	35.290	18,928,025
2026-09-21	34.880	36.150	34.240	35.900	35.900	21,080,204
2026-09-18	34.400	34.710	32.900	34.260	34.260	20,613,724
2026-09-17	32.600	35.000	32.600	33.300	33.300	22,502,982
2026-09-16	31.690	32.880	31.240	32.330	32.330	9,331,470
2026-09-15	31.670	32.850	31.500	31.830	31.830	7,096,896
2026-09-14	31.000	32.290	30.660	31.840	31.840	10,245,438
2026-09-11	32.790	32.880	30.590	31.770	31.770	12,764,507
2026-09-10	33.660	33.710	32.510	33.090	33.090	8,426,718
2026-09-09	33.050	34.290	32.500	33.430	33.430	17,225,814
2026-09-08	34.300	34.910	31.890	32.770	32.770	26,370,824
2026-09-07	34.700	36.550	34.700	35.680	35.680	10,319,861
2026-09-04	35.750	37.000	34.260	34.670	34.670	9,067,200
2026-09-03	35.060	35.850	34.430	35.430	35.430	7,346,341
2026-09-02	35.280	35.290	34.180	34.840	34.840	9,624,667
2026-09-01	37.800	37.900	35.280	35.610	35.610	11,382,862
2026-08-31	36.270	37.840	35.680	37.630	37.630	9,901,579
2026-08-28	37.500	38.300	36.870	36.990	36.990	10,916,002
2026-08-27	36.180	38.500	35.800	38.030	38.030	14,560,991
2026-08-26	36.920	37.140	34.720	36.110	36.110	11,987,161
2026-08-25	35.970	37.420	34.380	36.560	36.560	15,799,051
2026-08-24	39.000	39.130	36.200	37.460	37.460	12,812,179
2026-08-21	38.240	39.780	37.030	39.000	39.000	14,227,731
2026-08-20	39.380	40.180	38.060	38.540	38.540	15,012,552
2026-08-19	43.510	43.850	38.820	38.820	38.820	25,166,453
2026-08-18	44.020	45.970	42.100	45.360	45.360	28,129,157
2026-08-17	41.000	43.800	41.000	43.780	43.780	22,946,628
2026-08-14	41.900	43.480	39.860	41.460	41.460	29,703,654
2026-08-13	40.230	45.450	39.680	42.500	42.500	33,467,109
2026-08-12	38.940	40.860	38.510	39.740	39.740	17,268,793
2026-08-11	38.010	39.500	37.080	38.950	38.950	18,230,757
2026-08-10	40.960	41.500	37.670	37.990	37.990	27,736,878
2026-08-07	38.150	43.500	38.090	41.690	41.690	31,305,301
2026-08-06	36.750	39.120	36.570	38.410	38.410	17,753,367
2026-08-05	34.010	38.360	33.830	37.550	37.550	19,157,731
2026-08-04	32.990	35.020	32.710	34.450	34.450	14,864,251
2026-08-03	33.290	34.730	32.400	32.990	32.990	15,917,187
2026-07-31	34.000	37.820	33.100	33.190	33.190	21,714,691
2026-07-30	34.160	34.960	30.710	31.620	31.620	16,759,949
2026-07-29	35.560	35.650	32.000	33.940	33.940	14,829,603
2026-07-28	38.340	38.430	35.300	35.550	35.550	14,256,344
2026-07-27	35.080	38.560	35.020	38.420	38.420	15,873,647
2026-07-24	35.190	36.330	34.000	34.960	34.960	9,621,189
2026-07-23	35.990	37.790	35.200	35.910	35.910	11,976,875
2026-07-22	35.700	37.880	35.380	36.240	36.240	16,251,264

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1000 CNY
2025-05-29	0.1000 CNY
2024-06-04	0.1000 CNY
2023-05-29	0.2000 CNY
2022-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.