Shandong Lukang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.810 | 8.010 | 7.580 | 7.700 | 7.700 | 50,267,921 |
| 2026-10-15 | 7.630 | 8.090 | 7.610 | 7.860 | 7.860 | 61,539,980 |
| 2026-10-14 | 7.830 | 7.880 | 7.660 | 7.750 | 7.750 | 41,183,188 |
| 2026-10-13 | 7.800 | 7.960 | 7.690 | 7.830 | 7.830 | 46,301,360 |
| 2026-10-12 | 8.230 | 8.300 | 7.850 | 7.890 | 7.890 | 80,519,148 |
| 2026-10-09 | 8.030 | 8.400 | 7.910 | 8.280 | 8.280 | 113,853,412 |
| 2026-10-08 | 8.640 | 8.640 | 8.050 | 8.150 | 8.150 | 127,554,447 |
| 2026-09-30 | 7.640 | 7.870 | 7.630 | 7.850 | 7.850 | 34,361,893 |
| 2026-09-29 | 7.690 | 7.800 | 7.600 | 7.630 | 7.630 | 21,047,579 |
| 2026-09-28 | 7.550 | 7.820 | 7.540 | 7.730 | 7.730 | 28,357,642 |
| 2026-09-24 | 7.740 | 7.810 | 7.530 | 7.540 | 7.540 | 19,187,220 |
| 2026-09-23 | 7.890 | 7.930 | 7.760 | 7.760 | 7.760 | 19,417,710 |
| 2026-09-22 | 7.840 | 7.970 | 7.800 | 7.850 | 7.850 | 30,016,461 |
| 2026-09-21 | 7.620 | 7.900 | 7.620 | 7.860 | 7.860 | 41,596,478 |
| 2026-09-18 | 7.530 | 7.720 | 7.500 | 7.580 | 7.580 | 20,224,421 |
| 2026-09-17 | 7.400 | 7.540 | 7.400 | 7.520 | 7.520 | 12,827,748 |
| 2026-09-16 | 7.430 | 7.500 | 7.340 | 7.450 | 7.450 | 12,178,305 |
| 2026-09-15 | 7.580 | 7.600 | 7.420 | 7.430 | 7.430 | 15,116,417 |
| 2026-09-14 | 7.490 | 7.590 | 7.440 | 7.580 | 7.580 | 19,645,628 |
| 2026-09-11 | 7.760 | 7.780 | 7.460 | 7.530 | 7.530 | 36,086,396 |
| 2026-09-10 | 7.720 | 7.900 | 7.560 | 7.780 | 7.780 | 37,014,991 |
| 2026-09-09 | 7.750 | 7.780 | 7.690 | 7.720 | 7.720 | 15,098,563 |
| 2026-09-08 | 7.610 | 7.830 | 7.580 | 7.800 | 7.800 | 22,059,469 |
| 2026-09-07 | 7.600 | 7.650 | 7.540 | 7.630 | 7.630 | 11,884,259 |
| 2026-09-04 | 7.600 | 7.670 | 7.540 | 7.580 | 7.580 | 16,275,069 |
| 2026-09-03 | 7.690 | 7.740 | 7.550 | 7.580 | 7.580 | 17,830,830 |
| 2026-09-02 | 7.870 | 7.910 | 7.680 | 7.690 | 7.690 | 23,407,340 |
| 2026-09-01 | 7.880 | 7.940 | 7.760 | 7.910 | 7.910 | 33,540,461 |
| 2026-08-31 | 7.820 | 7.990 | 7.750 | 7.760 | 7.760 | 49,788,429 |
| 2026-08-28 | 7.410 | 7.580 | 7.400 | 7.550 | 7.550 | 20,481,010 |
| 2026-08-27 | 7.400 | 7.500 | 7.380 | 7.470 | 7.470 | 17,801,088 |
| 2026-08-26 | 7.360 | 7.540 | 7.340 | 7.400 | 7.400 | 21,441,679 |
| 2026-08-25 | 7.160 | 7.410 | 7.100 | 7.380 | 7.380 | 24,836,413 |
| 2026-08-24 | 7.330 | 7.350 | 7.140 | 7.190 | 7.190 | 21,137,502 |
| 2026-08-21 | 7.590 | 7.600 | 7.270 | 7.330 | 7.330 | 45,745,775 |
| 2026-08-20 | 7.490 | 7.750 | 7.490 | 7.690 | 7.690 | 49,830,886 |
| 2026-08-19 | 7.510 | 7.590 | 7.360 | 7.400 | 7.400 | 26,678,229 |
| 2026-08-18 | 7.520 | 7.610 | 7.500 | 7.520 | 7.520 | 22,298,541 |
| 2026-08-17 | 7.600 | 7.660 | 7.380 | 7.570 | 7.570 | 32,302,571 |
| 2026-08-14 | 7.660 | 7.820 | 7.520 | 7.610 | 7.610 | 41,168,840 |
| 2026-08-13 | 7.520 | 7.810 | 7.430 | 7.670 | 7.670 | 55,108,581 |
| 2026-08-12 | 7.480 | 7.610 | 7.400 | 7.530 | 7.530 | 28,637,534 |
| 2026-08-11 | 7.600 | 7.760 | 7.500 | 7.510 | 7.510 | 45,168,790 |
| 2026-08-10 | 7.510 | 7.650 | 7.480 | 7.560 | 7.560 | 29,611,362 |
| 2026-08-07 | 7.330 | 7.510 | 7.280 | 7.510 | 7.510 | 38,175,028 |
| 2026-08-06 | 7.440 | 7.470 | 7.290 | 7.360 | 7.360 | 25,344,673 |
| 2026-08-05 | 7.500 | 7.510 | 7.290 | 7.340 | 7.340 | 26,082,421 |
| 2026-08-04 | 7.500 | 7.590 | 7.450 | 7.470 | 7.470 | 17,874,043 |
| 2026-08-03 | 7.360 | 7.480 | 7.340 | 7.460 | 7.460 | 17,048,752 |
| 2026-07-31 | 7.330 | 7.400 | 7.310 | 7.370 | 7.370 | 18,575,160 |
| 2026-07-30 | 7.380 | 7.470 | 7.270 | 7.350 | 7.350 | 19,516,931 |
| 2026-07-29 | 7.350 | 7.420 | 7.310 | 7.380 | 7.380 | 18,595,932 |
| 2026-07-28 | 7.290 | 7.410 | 7.270 | 7.310 | 7.310 | 17,629,960 |
| 2026-07-27 | 7.190 | 7.370 | 7.080 | 7.340 | 7.340 | 24,179,033 |
| 2026-07-24 | 7.320 | 7.380 | 7.100 | 7.100 | 7.100 | 20,383,262 |
| 2026-07-23 | 7.240 | 7.420 | 7.180 | 7.370 | 7.370 | 25,165,505 |
| 2026-07-22 | 7.220 | 7.340 | 7.180 | 7.280 | 7.280 | 24,423,348 |
| 2026-07-21 | 7.260 | 7.330 | 7.140 | 7.220 | 7.220 | 24,570,435 |
| 2026-07-20 | 7.110 | 7.380 | 7.110 | 7.300 | 7.300 | 31,007,846 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.0550 CNY |
| 2022-07-18 | 0.0500 CNY |
| 2021-07-12 | 0.0550 CNY |
| 2020-07-23 | 0.0450 CNY |
| 2019-06-19 | 0.0520 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.