Shandong Lukang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.830 | 6.910 | 6.660 | 6.660 | 6.660 | 38,113,553 |
| 2024-07-23 | 7.090 | 7.260 | 6.880 | 6.880 | 6.880 | 57,620,100 |
| 2024-07-22 | 7.040 | 7.120 | 6.950 | 7.100 | 7.100 | 28,331,582 |
| 2024-07-19 | 7.080 | 7.110 | 7.020 | 7.050 | 7.050 | 27,360,080 |
| 2024-07-18 | 6.960 | 7.120 | 6.870 | 7.110 | 7.110 | 36,917,369 |
| 2024-07-17 | 7.070 | 7.090 | 6.990 | 6.990 | 6.990 | 29,476,020 |
| 2024-07-16 | 7.060 | 7.120 | 7.010 | 7.060 | 7.060 | 31,547,299 |
| 2024-07-15 | 7.160 | 7.190 | 7.050 | 7.080 | 7.080 | 49,778,371 |
| 2024-07-12 | 7.060 | 7.140 | 7.020 | 7.080 | 7.080 | 29,309,970 |
| 2024-07-11 | 7.030 | 7.110 | 6.980 | 7.100 | 7.100 | 44,813,120 |
| 2024-07-10 | 6.890 | 7.090 | 6.820 | 6.960 | 6.960 | 41,732,030 |
| 2024-07-09 | 6.770 | 6.930 | 6.640 | 6.930 | 6.930 | 33,179,576 |
| 2024-07-08 | 6.980 | 7.010 | 6.750 | 6.760 | 6.760 | 25,135,661 |
| 2024-07-05 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2024-07-04 | 7.000 | 7.030 | 6.760 | 6.810 | 6.810 | 31,710,030 |
| 2024-07-03 | 7.100 | 7.190 | 6.990 | 7.020 | 7.020 | 28,625,660 |
| 2024-07-02 | 7.150 | 7.190 | 7.080 | 7.110 | 7.110 | 28,821,630 |
| 2024-07-01 | 6.990 | 7.170 | 6.970 | 7.150 | 7.150 | 33,696,760 |
| 2024-06-28 | 6.920 | 7.060 | 6.900 | 7.000 | 7.000 | 28,551,063 |
| 2024-06-27 | 7.090 | 7.100 | 6.920 | 6.940 | 6.940 | 28,887,325 |
| 2024-06-26 | 6.950 | 7.140 | 6.880 | 7.120 | 7.120 | 39,418,056 |
| 2024-06-25 | 6.940 | 7.020 | 6.890 | 6.950 | 6.950 | 34,387,975 |
| 2024-06-24 | 7.140 | 7.140 | 6.910 | 6.940 | 6.940 | 46,853,134 |
| 2024-06-21 | 7.160 | 7.300 | 7.120 | 7.170 | 7.170 | 45,036,348 |
| 2024-06-20 | 7.490 | 7.640 | 7.280 | 7.290 | 7.290 | 76,020,092 |
| 2024-06-19 | 7.550 | 7.630 | 7.450 | 7.520 | 7.520 | 51,582,315 |
| 2024-06-18 | 7.510 | 7.590 | 7.420 | 7.530 | 7.530 | 49,305,970 |
| 2024-06-17 | 7.500 | 7.630 | 7.470 | 7.510 | 7.510 | 46,834,183 |
| 2024-06-14 | 7.650 | 7.700 | 7.520 | 7.620 | 7.620 | 56,783,230 |
| 2024-06-13 | 7.770 | 7.840 | 7.590 | 7.680 | 7.680 | 99,304,310 |
| 2024-06-12 | 7.530 | 7.840 | 7.480 | 7.820 | 7.820 | 115,830,527 |
| 2024-06-11 | 7.450 | 7.540 | 7.340 | 7.530 | 7.530 | 41,129,266 |
| 2024-06-07 | 7.480 | 7.560 | 7.410 | 7.490 | 7.490 | 40,862,973 |
| 2024-06-06 | 7.630 | 7.680 | 7.380 | 7.450 | 7.450 | 67,409,134 |
| 2024-06-05 | 7.740 | 7.850 | 7.610 | 7.650 | 7.650 | 69,234,460 |
| 2024-06-04 | 7.650 | 7.830 | 7.650 | 7.750 | 7.750 | 72,113,200 |
| 2024-06-03 | 7.740 | 7.800 | 7.570 | 7.650 | 7.650 | 65,430,175 |
| 2024-05-31 | 7.930 | 7.970 | 7.760 | 7.790 | 7.790 | 62,554,260 |
| 2024-05-30 | 8.010 | 8.050 | 7.830 | 7.870 | 7.870 | 67,897,567 |
| 2024-05-29 | 8.080 | 8.140 | 7.970 | 8.080 | 8.080 | 71,490,047 |
| 2024-05-28 | 8.250 | 8.290 | 8.080 | 8.100 | 8.100 | 85,793,060 |
| 2024-05-27 | 8.570 | 8.640 | 8.220 | 8.320 | 8.320 | 135,687,351 |
| 2024-05-24 | 8.600 | 8.900 | 8.480 | 8.700 | 8.700 | 167,978,358 |
| 2024-05-23 | 8.640 | 8.870 | 8.430 | 8.490 | 8.490 | 123,236,381 |
| 2024-05-22 | 8.920 | 8.990 | 8.580 | 8.710 | 8.710 | 149,385,593 |
| 2024-05-21 | 9.170 | 9.220 | 8.880 | 8.920 | 8.920 | 155,128,270 |
| 2024-05-20 | 8.940 | 9.420 | 8.940 | 9.290 | 9.290 | 212,940,333 |
| 2024-05-17 | 9.240 | 9.420 | 8.660 | 9.060 | 9.060 | 210,586,073 |
| 2024-05-16 | 9.580 | 9.740 | 9.260 | 9.440 | 9.440 | 206,855,507 |
| 2024-05-15 | 9.580 | 9.940 | 9.350 | 9.750 | 9.750 | 222,911,510 |
| 2024-05-14 | 9.990 | 10.380 | 9.530 | 9.660 | 9.660 | 299,559,464 |
| 2024-05-13 | 9.420 | 10.670 | 9.300 | 10.590 | 10.590 | 322,619,510 |
| 2024-05-10 | 8.800 | 9.980 | 8.600 | 9.700 | 9.700 | 305,473,319 |
| 2024-05-09 | 8.560 | 9.300 | 8.280 | 9.110 | 9.110 | 288,851,541 |
| 2024-05-08 | 7.790 | 8.650 | 7.790 | 8.650 | 8.650 | 226,295,527 |
| 2024-05-07 | 8.490 | 8.490 | 7.710 | 7.860 | 7.860 | 259,344,280 |
| 2024-05-06 | 7.780 | 7.850 | 7.620 | 7.850 | 7.850 | 65,916,025 |
| 2024-04-30 | 6.600 | 7.140 | 6.500 | 7.140 | 7.140 | 121,917,848 |
| 2024-04-29 | 6.200 | 6.490 | 6.170 | 6.490 | 6.490 | 37,262,261 |
| 2024-04-26 | 6.060 | 6.170 | 6.050 | 6.170 | 6.170 | 18,395,021 |
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.