Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.400	6.410	5.930	5.980	5.980	29,654,996
2024-01-19	6.470	6.520	6.400	6.430	6.430	13,881,020
2024-01-18	6.570	6.580	6.330	6.490	6.490	24,637,866
2024-01-17	6.760	6.810	6.590	6.590	6.590	17,430,817
2024-01-16	6.860	6.860	6.680	6.770	6.770	19,662,543
2024-01-15	6.860	6.910	6.810	6.880	6.880	13,082,344
2024-01-12	6.910	6.970	6.860	6.860	6.860	12,218,590
2024-01-11	6.860	6.960	6.850	6.940	6.940	13,754,488
2024-01-10	6.980	6.980	6.870	6.870	6.870	12,785,769
2024-01-09	6.940	7.020	6.890	6.960	6.960	14,890,557
2024-01-08	7.000	7.060	6.900	6.900	6.900	16,062,311
2024-01-05	7.130	7.190	7.010	7.030	7.030	18,077,206
2024-01-04	7.100	7.190	7.100	7.170	7.170	18,774,772
2024-01-03	7.170	7.280	7.100	7.150	7.150	23,001,329
2024-01-02	7.140	7.230	7.120	7.180	7.180	22,459,393
2023-12-29	7.070	7.150	7.050	7.140	7.140	21,586,652
2023-12-28	7.030	7.100	6.970	7.080	7.080	27,371,384
2023-12-27	7.010	7.060	6.970	7.050	7.050	16,726,393
2023-12-26	7.020	7.130	6.990	7.000	7.000	17,055,733
2023-12-25	7.080	7.120	7.000	7.070	7.070	20,385,397
2023-12-22	7.200	7.260	7.080	7.130	7.130	23,681,823
2023-12-21	7.230	7.270	7.090	7.230	7.230	27,729,335
2023-12-20	7.350	7.420	7.270	7.290	7.290	21,454,684
2023-12-19	7.450	7.450	7.290	7.340	7.340	28,862,026
2023-12-18	7.470	7.580	7.410	7.430	7.430	28,249,217
2023-12-15	7.620	7.630	7.460	7.470	7.470	37,266,507
2023-12-14	7.740	7.780	7.550	7.580	7.580	53,486,371
2023-12-13	7.620	7.940	7.620	7.790	7.790	77,111,831
2023-12-12	7.630	7.680	7.600	7.620	7.620	35,212,622
2023-12-11	7.550	7.680	7.520	7.620	7.620	36,829,665
2023-12-08	7.670	7.780	7.590	7.590	7.590	58,115,002
2023-12-07	7.850	8.020	7.700	7.750	7.750	63,583,922
2023-12-06	7.990	8.020	7.770	7.810	7.810	80,563,431
2023-12-05	7.900	8.370	7.820	8.130	8.130	119,195,246
2023-12-04	7.950	8.090	7.880	7.920	7.920	70,653,853
2023-12-01	8.080	8.230	7.930	8.000	8.000	107,399,404
2023-11-30	7.890	8.480	7.590	8.380	8.380	163,439,267
2023-11-29	7.950	8.260	7.800	7.830	7.830	105,169,378
2023-11-28	7.850	8.260	7.680	7.960	7.960	148,482,601
2023-11-27	9.000	9.030	8.280	8.330	8.330	253,984,076
2023-11-24	7.660	8.210	7.550	8.210	8.210	87,984,286
2023-11-23	7.300	7.510	7.300	7.460	7.460	60,018,309
2023-11-22	7.090	7.270	7.070	7.190	7.190	27,506,811
2023-11-21	7.120	7.150	7.070	7.080	7.080	13,093,061
2023-11-20	7.070	7.170	7.070	7.110	7.110	14,926,600
2023-11-17	6.900	7.060	6.900	7.050	7.050	14,468,342
2023-11-16	6.970	7.010	6.930	6.930	6.930	8,592,643
2023-11-15	7.040	7.050	6.950	7.000	7.000	11,771,896
2023-11-14	7.000	7.050	6.970	7.000	7.000	10,999,368
2023-11-13	7.010	7.060	6.970	7.010	7.010	11,238,598
2023-11-10	7.020	7.050	6.920	7.010	7.010	11,177,300
2023-11-09	7.080	7.130	6.940	6.950	6.950	14,513,420
2023-11-08	7.000	7.170	7.000	7.080	7.080	21,644,945
2023-11-07	6.990	7.100	6.960	7.010	7.010	13,596,441
2023-11-06	6.990	7.100	6.960	7.010	7.010	15,971,606
2023-11-03	6.950	7.040	6.940	6.960	6.960	12,177,449
2023-11-02	7.000	7.020	6.910	6.930	6.930	10,932,728
2023-11-01	7.030	7.040	6.920	7.000	7.000	14,054,763
2023-10-31	7.040	7.080	6.990	7.020	7.020	17,023,395
2023-10-30	6.880	7.120	6.860	7.050	7.050	31,284,613

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.