Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.680	6.680	6.620	6.630	6.630	5,849,303
2023-07-26	6.690	6.710	6.650	6.660	6.660	6,907,428
2023-07-25	6.690	6.730	6.680	6.710	6.655	7,627,294
2023-07-24	6.660	6.700	6.630	6.690	6.635	6,085,218
2023-07-21	6.620	6.690	6.600	6.660	6.605	5,624,666
2023-07-20	6.680	6.700	6.620	6.640	6.586	7,269,745
2023-07-19	6.670	6.720	6.640	6.680	6.625	6,446,315
2023-07-18	6.640	6.690	6.620	6.690	6.635	10,559,490
2023-07-17	6.570	6.670	6.560	6.660	6.605	16,191,455
2023-07-14	6.520	6.560	6.510	6.520	6.467	3,395,920
2023-07-13	6.500	6.540	6.490	6.520	6.467	3,808,850
2023-07-12	6.520	6.550	6.500	6.500	6.447	4,936,221
2023-07-11	6.490	6.550	6.490	6.540	6.486	3,980,499
2023-07-10	6.520	6.560	6.490	6.510	6.457	4,754,472
2023-07-07	6.500	6.540	6.480	6.520	6.467	4,484,292
2023-07-06	6.520	6.560	6.480	6.500	6.447	6,842,698
2023-07-05	6.590	6.620	6.510	6.550	6.496	10,296,644
2023-07-04	6.490	6.600	6.470	6.590	6.536	14,057,946
2023-07-03	6.420	6.530	6.420	6.510	6.457	10,564,572
2023-06-30	6.330	6.450	6.330	6.420	6.367	7,946,606
2023-06-29	6.280	6.360	6.260	6.330	6.278	5,591,163
2023-06-28	6.290	6.310	6.210	6.300	6.248	4,158,900
2023-06-27	6.200	6.320	6.200	6.290	6.238	5,066,550
2023-06-26	6.280	6.280	6.200	6.230	6.179	6,245,796
2023-06-21	6.400	6.430	6.280	6.290	6.238	10,852,238
2023-06-20	6.450	6.500	6.400	6.410	6.358	8,881,993
2023-06-19	6.440	6.470	6.420	6.440	6.387	6,910,859
2023-06-16	6.410	6.460	6.400	6.440	6.387	6,775,821
2023-06-15	6.420	6.430	6.390	6.410	6.358	7,718,255
2023-06-14	6.440	6.450	6.400	6.430	6.377	6,991,072
2023-06-13	6.450	6.480	6.410	6.420	6.367	8,685,637
2023-06-12	6.450	6.470	6.390	6.450	6.397	8,911,901
2023-06-09	6.490	6.520	6.440	6.460	6.407	8,413,271
2023-06-08	6.520	6.550	6.460	6.490	6.437	8,169,975
2023-06-07	6.560	6.620	6.520	6.540	6.486	9,052,303
2023-06-06	6.700	6.700	6.550	6.580	6.526	12,164,542
2023-06-05	6.680	6.720	6.650	6.710	6.655	11,687,161
2023-06-02	6.690	6.730	6.650	6.680	6.625	15,158,333
2023-06-01	6.750	6.800	6.680	6.690	6.635	14,254,260
2023-05-31	6.800	6.860	6.740	6.760	6.705	10,025,030
2023-05-30	6.870	6.880	6.700	6.780	6.724	11,710,300
2023-05-29	6.810	7.040	6.790	6.870	6.814	16,715,372
2023-05-26	6.690	6.840	6.660	6.790	6.734	8,505,661
2023-05-25	6.800	6.830	6.660	6.710	6.655	11,239,720
2023-05-24	6.910	6.940	6.780	6.820	6.764	13,049,372
2023-05-23	6.890	7.010	6.860	6.950	6.893	17,319,224
2023-05-22	6.800	6.920	6.800	6.870	6.814	13,120,871
2023-05-19	6.750	6.840	6.720	6.820	6.764	9,839,590
2023-05-18	6.780	6.840	6.720	6.770	6.715	9,673,840
2023-05-17	6.740	6.780	6.660	6.770	6.715	8,983,278
2023-05-16	6.740	6.760	6.690	6.750	6.695	8,381,891
2023-05-15	6.740	6.790	6.660	6.760	6.705	9,975,760
2023-05-12	6.710	6.820	6.670	6.770	6.715	12,033,635
2023-05-11	6.710	6.760	6.700	6.710	6.655	8,190,582
2023-05-10	6.760	6.770	6.690	6.710	6.655	12,602,168
2023-05-09	6.870	6.900	6.760	6.780	6.724	13,313,412
2023-05-08	6.940	6.960	6.850	6.880	6.824	11,324,553
2023-05-05	7.010	7.040	6.870	6.920	6.863	11,511,859
2023-05-04	6.910	7.060	6.870	7.020	6.963	16,957,072
2023-04-28	6.840	6.970	6.750	6.940	6.883	14,359,510

← NewerPage 14 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.