Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.580	6.930	6.530	6.920	6.920	28,200,923
2023-10-26	6.540	6.610	6.460	6.600	6.600	13,694,890
2023-10-25	6.520	6.630	6.510	6.550	6.550	12,158,317
2023-10-24	6.410	6.550	6.380	6.520	6.520	11,484,560
2023-10-23	6.480	6.510	6.360	6.390	6.390	14,208,358
2023-10-20	6.540	6.620	6.500	6.510	6.510	14,719,645
2023-10-19	6.730	6.740	6.570	6.580	6.580	19,070,844
2023-10-18	6.870	6.920	6.730	6.760	6.760	10,873,441
2023-10-17	6.860	6.890	6.770	6.840	6.840	12,359,521
2023-10-16	6.940	7.000	6.850	6.890	6.890	22,590,050
2023-10-13	6.820	6.920	6.760	6.890	6.890	19,948,360
2023-10-12	6.750	6.860	6.740	6.810	6.810	10,111,490
2023-10-11	6.690	6.850	6.690	6.760	6.760	10,980,121
2023-10-10	6.770	6.800	6.680	6.690	6.690	10,387,170
2023-10-09	6.810	6.830	6.690	6.780	6.780	9,374,336
2023-09-28	6.820	6.860	6.790	6.800	6.800	11,266,971
2023-09-27	6.760	6.840	6.730	6.820	6.820	11,440,439
2023-09-26	6.760	6.790	6.710	6.750	6.750	8,673,182
2023-09-25	6.700	6.800	6.680	6.780	6.780	11,028,226
2023-09-22	6.700	6.730	6.610	6.710	6.710	10,575,830
2023-09-21	6.740	6.750	6.670	6.710	6.710	9,492,867
2023-09-20	6.720	6.810	6.680	6.730	6.730	11,324,069
2023-09-19	6.720	6.790	6.700	6.740	6.740	12,868,134
2023-09-18	6.730	6.770	6.650	6.730	6.730	9,641,692
2023-09-15	6.620	6.740	6.590	6.700	6.700	15,278,735
2023-09-14	6.600	6.670	6.570	6.620	6.620	6,889,440
2023-09-13	6.630	6.660	6.550	6.610	6.610	7,038,390
2023-09-12	6.610	6.660	6.590	6.630	6.630	8,925,525
2023-09-11	6.380	6.640	6.380	6.610	6.610	18,471,703
2023-09-08	6.400	6.450	6.360	6.390	6.390	7,020,289
2023-09-07	6.500	6.530	6.410	6.420	6.420	6,008,460
2023-09-06	6.560	6.580	6.500	6.510	6.510	6,766,370
2023-09-05	6.590	6.650	6.560	6.580	6.580	7,512,383
2023-09-04	6.490	6.630	6.490	6.630	6.630	8,282,899
2023-09-01	6.540	6.570	6.500	6.520	6.520	7,360,497
2023-08-31	6.450	6.580	6.410	6.540	6.540	10,704,300
2023-08-30	6.490	6.530	6.440	6.470	6.470	7,458,430
2023-08-29	6.380	6.530	6.380	6.510	6.510	9,534,130
2023-08-28	6.580	6.620	6.400	6.410	6.410	16,277,762
2023-08-25	6.340	6.500	6.310	6.360	6.360	10,354,607
2023-08-24	6.340	6.390	6.260	6.350	6.350	8,178,475
2023-08-23	6.460	6.470	6.340	6.340	6.340	8,952,829
2023-08-22	6.530	6.530	6.320	6.430	6.430	15,505,162
2023-08-21	6.510	6.590	6.480	6.500	6.500	10,855,190
2023-08-18	6.700	6.720	6.530	6.530	6.530	15,086,711
2023-08-17	6.710	6.750	6.660	6.720	6.720	11,358,170
2023-08-16	6.760	6.820	6.700	6.720	6.720	13,721,860
2023-08-15	6.750	6.790	6.670	6.780	6.780	11,742,222
2023-08-14	6.710	6.780	6.650	6.750	6.750	12,299,958
2023-08-11	6.730	6.810	6.700	6.730	6.730	15,274,881
2023-08-10	6.760	6.770	6.690	6.730	6.730	11,416,898
2023-08-09	6.620	6.820	6.600	6.760	6.760	24,665,520
2023-08-08	6.570	6.670	6.490	6.620	6.620	13,310,734
2023-08-07	6.700	6.700	6.550	6.570	6.570	12,112,483
2023-08-04	6.710	6.740	6.680	6.710	6.710	9,165,910
2023-08-03	6.600	6.720	6.600	6.710	6.710	12,816,820
2023-08-02	6.640	6.680	6.590	6.620	6.620	7,952,790
2023-08-01	6.670	6.700	6.620	6.640	6.640	8,565,097
2023-07-31	6.700	6.730	6.650	6.680	6.680	9,027,004
2023-07-28	6.670	6.700	6.610	6.700	6.700	6,667,800

← NewerPage 13 of 21 · 1,216 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.