Shandong Lukang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.000 | 6.110 | 6.000 | 6.080 | 6.080 | 14,864,042 |
| 2024-04-24 | 6.060 | 6.090 | 5.990 | 6.030 | 6.030 | 15,401,880 |
| 2024-04-23 | 5.940 | 6.020 | 5.900 | 6.000 | 6.000 | 11,940,062 |
| 2024-04-22 | 5.920 | 5.980 | 5.860 | 5.940 | 5.940 | 9,818,200 |
| 2024-04-19 | 5.860 | 5.930 | 5.820 | 5.920 | 5.920 | 9,934,422 |
| 2024-04-18 | 5.910 | 5.970 | 5.890 | 5.910 | 5.910 | 11,092,067 |
| 2024-04-17 | 5.790 | 5.930 | 5.780 | 5.930 | 5.930 | 15,685,400 |
| 2024-04-16 | 5.850 | 5.900 | 5.670 | 5.730 | 5.730 | 21,928,325 |
| 2024-04-15 | 5.990 | 6.040 | 5.820 | 5.900 | 5.900 | 16,585,410 |
| 2024-04-12 | 6.060 | 6.070 | 5.980 | 5.990 | 5.990 | 11,025,565 |
| 2024-04-11 | 6.000 | 6.100 | 6.000 | 6.050 | 6.050 | 9,209,950 |
| 2024-04-10 | 6.190 | 6.190 | 6.000 | 6.050 | 6.050 | 15,447,980 |
| 2024-04-09 | 6.050 | 6.190 | 6.020 | 6.190 | 6.190 | 15,051,461 |
| 2024-04-08 | 6.220 | 6.220 | 6.040 | 6.040 | 6.040 | 17,518,714 |
| 2024-04-03 | 6.230 | 6.280 | 6.180 | 6.240 | 6.240 | 13,509,576 |
| 2024-04-02 | 6.280 | 6.280 | 6.190 | 6.240 | 6.240 | 13,071,550 |
| 2024-04-01 | 6.180 | 6.300 | 6.170 | 6.290 | 6.290 | 16,414,339 |
| 2024-03-29 | 6.120 | 6.170 | 6.080 | 6.170 | 6.170 | 8,055,022 |
| 2024-03-28 | 6.130 | 6.190 | 6.060 | 6.140 | 6.140 | 15,759,499 |
| 2024-03-27 | 6.150 | 6.250 | 6.100 | 6.100 | 6.100 | 14,820,374 |
| 2024-03-26 | 6.180 | 6.230 | 6.070 | 6.170 | 6.170 | 17,322,711 |
| 2024-03-25 | 6.390 | 6.430 | 6.180 | 6.190 | 6.190 | 20,230,649 |
| 2024-03-22 | 6.520 | 6.520 | 6.330 | 6.390 | 6.390 | 17,856,800 |
| 2024-03-21 | 6.510 | 6.540 | 6.450 | 6.500 | 6.500 | 13,814,260 |
| 2024-03-20 | 6.430 | 6.520 | 6.400 | 6.490 | 6.490 | 15,033,458 |
| 2024-03-19 | 6.450 | 6.540 | 6.420 | 6.430 | 6.430 | 17,919,936 |
| 2024-03-18 | 6.400 | 6.480 | 6.340 | 6.470 | 6.470 | 22,486,683 |
| 2024-03-15 | 6.280 | 6.410 | 6.270 | 6.370 | 6.370 | 18,270,084 |
| 2024-03-14 | 6.370 | 6.460 | 6.250 | 6.310 | 6.310 | 21,263,312 |
| 2024-03-13 | 6.350 | 6.380 | 6.230 | 6.300 | 6.300 | 18,105,431 |
| 2024-03-12 | 6.210 | 6.390 | 6.200 | 6.370 | 6.370 | 28,558,498 |
| 2024-03-11 | 6.140 | 6.210 | 6.120 | 6.210 | 6.210 | 14,446,695 |
| 2024-03-08 | 6.100 | 6.150 | 6.060 | 6.110 | 6.110 | 11,163,536 |
| 2024-03-07 | 6.170 | 6.210 | 6.080 | 6.100 | 6.100 | 16,171,812 |
| 2024-03-06 | 6.190 | 6.220 | 6.100 | 6.170 | 6.170 | 14,549,538 |
| 2024-03-05 | 6.280 | 6.300 | 6.190 | 6.200 | 6.200 | 19,320,934 |
| 2024-03-04 | 6.190 | 6.340 | 6.170 | 6.320 | 6.320 | 26,580,338 |
| 2024-03-01 | 6.150 | 6.230 | 6.150 | 6.200 | 6.200 | 20,383,616 |
| 2024-02-29 | 5.960 | 6.180 | 5.950 | 6.170 | 6.170 | 23,641,895 |
| 2024-02-28 | 6.270 | 6.400 | 6.020 | 6.030 | 6.030 | 36,376,517 |
| 2024-02-27 | 6.140 | 6.270 | 6.130 | 6.270 | 6.270 | 21,560,061 |
| 2024-02-26 | 6.110 | 6.270 | 6.100 | 6.170 | 6.170 | 28,447,384 |
| 2024-02-23 | 6.040 | 6.120 | 6.010 | 6.120 | 6.120 | 27,579,538 |
| 2024-02-22 | 5.960 | 6.080 | 5.950 | 6.060 | 6.060 | 25,443,888 |
| 2024-02-21 | 5.970 | 6.140 | 5.900 | 6.010 | 6.010 | 31,009,098 |
| 2024-02-20 | 5.900 | 6.110 | 5.850 | 6.010 | 6.010 | 26,295,838 |
| 2024-02-19 | 5.900 | 6.010 | 5.830 | 5.950 | 5.950 | 36,006,026 |
| 2024-02-08 | 5.510 | 5.890 | 5.450 | 5.880 | 5.880 | 40,123,149 |
| 2024-02-07 | 5.500 | 5.630 | 5.410 | 5.470 | 5.470 | 36,594,156 |
| 2024-02-06 | 5.160 | 5.640 | 5.040 | 5.520 | 5.520 | 36,151,884 |
| 2024-02-05 | 5.500 | 5.520 | 5.040 | 5.170 | 5.170 | 36,428,183 |
| 2024-02-02 | 5.790 | 5.890 | 5.360 | 5.530 | 5.530 | 27,729,720 |
| 2024-02-01 | 5.810 | 5.930 | 5.690 | 5.780 | 5.780 | 22,128,826 |
| 2024-01-31 | 6.100 | 6.140 | 5.830 | 5.860 | 5.860 | 27,398,796 |
| 2024-01-30 | 6.200 | 6.250 | 6.040 | 6.050 | 6.050 | 14,088,510 |
| 2024-01-29 | 6.370 | 6.390 | 6.200 | 6.220 | 6.220 | 17,351,174 |
| 2024-01-26 | 6.290 | 6.460 | 6.280 | 6.360 | 6.360 | 24,002,958 |
| 2024-01-25 | 6.120 | 6.320 | 6.070 | 6.310 | 6.310 | 24,328,969 |
| 2024-01-24 | 5.980 | 6.090 | 5.850 | 6.080 | 6.080 | 24,295,250 |
| 2024-01-23 | 5.950 | 6.020 | 5.830 | 5.980 | 5.980 | 23,795,259 |
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.