Shandong Linuo Technical Glass Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	26.780	27.860	26.030	26.560	26.510	20,691,079
2026-04-22	24.810	28.600	24.650	27.420	27.368	34,934,519
2026-04-21	25.500	25.650	23.270	24.840	24.793	26,470,232
2026-04-20	26.730	27.430	25.490	25.930	25.881	34,135,658
2026-04-17	23.160	26.000	22.780	25.060	25.012	31,353,530
2026-04-16	24.110	24.200	22.700	23.310	23.266	19,153,446
2026-04-15	23.850	24.330	23.230	23.520	23.475	16,532,857
2026-04-14	24.020	24.580	23.170	23.760	23.715	19,049,051
2026-04-13	25.000	25.290	23.480	24.100	24.054	26,608,017
2026-04-10	24.450	26.280	24.110	25.000	24.952	39,602,308
2026-04-09	25.060	25.290	22.990	24.060	24.014	42,631,413
2026-04-08	21.650	23.890	21.190	23.670	23.625	40,638,793
2026-04-07	21.910	22.160	20.880	21.220	21.180	31,476,958
2026-04-03	23.100	23.450	20.430	22.090	22.048	52,563,159
2026-04-02	21.840	24.500	21.840	23.590	23.545	61,313,054
2026-04-01	17.210	20.450	17.210	20.450	20.411	38,344,997
2026-03-31	16.600	17.120	16.600	17.040	17.008	5,280,368
2026-03-30	16.900	16.950	16.260	16.600	16.568	5,210,560
2026-03-27	16.340	17.050	16.300	17.020	16.988	5,278,285
2026-03-26	16.280	16.930	16.110	16.470	16.439	4,987,960
2026-03-25	15.880	16.630	15.880	16.270	16.239	5,120,069
2026-03-24	15.840	15.970	15.240	15.930	15.900	4,806,896
2026-03-23	15.140	16.350	15.070	15.530	15.501	10,345,547
2026-03-20	17.010	17.140	15.400	15.430	15.401	14,592,370
2026-03-19	17.860	18.010	16.930	17.000	16.968	5,589,859
2026-03-18	17.910	18.140	17.590	18.010	17.976	3,572,495
2026-03-17	18.120	18.370	17.760	17.810	17.776	4,594,241
2026-03-16	17.800	18.200	17.700	18.120	18.086	4,977,158
2026-03-13	18.180	18.240	17.770	17.830	17.796	6,184,514
2026-03-12	17.630	18.120	17.550	18.000	17.966	7,287,438
2026-03-11	17.120	17.730	17.030	17.650	17.616	7,244,960
2026-03-10	16.790	17.300	16.750	17.120	17.087	6,242,711
2026-03-09	17.000	17.080	16.440	16.770	16.738	7,966,272
2026-03-06	16.580	17.470	16.480	17.400	17.367	8,575,083
2026-03-05	16.640	16.700	16.420	16.590	16.558	3,879,452
2026-03-04	16.870	17.060	16.340	16.450	16.419	5,557,360
2026-03-03	17.640	17.680	16.940	16.980	16.948	5,618,936
2026-03-02	18.010	18.190	17.500	17.570	17.537	7,214,525
2026-02-27	17.490	18.240	17.480	18.190	18.155	9,265,836
2026-02-26	17.430	17.680	17.300	17.530	17.497	6,988,077
2026-02-25	17.930	18.180	17.380	17.510	17.477	7,626,509
2026-02-24	17.250	18.200	17.250	17.970	17.936	8,228,148
2026-02-13	17.590	17.640	17.220	17.240	17.207	7,647,472
2026-02-12	18.580	18.630	17.820	17.830	17.796	9,152,665
2026-02-11	18.360	19.100	18.330	18.690	18.654	8,193,897
2026-02-10	18.310	18.500	18.260	18.370	18.335	2,952,200
2026-02-09	18.350	18.420	18.130	18.290	18.255	3,109,938
2026-02-06	18.210	18.580	18.100	18.260	18.225	3,537,700
2026-02-05	18.480	18.580	18.240	18.270	18.235	2,552,600
2026-02-04	18.220	18.650	18.220	18.560	18.525	4,131,260
2026-02-03	18.770	18.860	18.220	18.310	18.275	5,242,800
2026-02-02	19.510	19.780	18.520	18.520	18.485	8,251,390
2026-01-30	18.760	19.280	18.710	19.260	19.223	8,202,170
2026-01-29	18.690	19.190	18.670	18.760	18.724	4,960,120
2026-01-28	19.080	19.440	18.750	18.860	18.824	5,537,571
2026-01-27	18.800	19.080	18.610	19.000	18.964	5,252,589
2026-01-26	18.950	19.440	18.780	18.930	18.894	6,545,200
2026-01-23	18.570	19.030	18.570	19.000	18.964	7,695,452
2026-01-22	18.360	18.930	18.330	18.650	18.615	5,112,300
2026-01-21	18.150	18.490	18.020	18.360	18.325	4,495,700

← NewerPage 3 of 20 · 1,198 trading daysOlder →

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.