Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.600	6.850	6.580	6.820	6.764	16,802,400
2023-04-26	6.560	6.650	6.550	6.600	6.546	9,591,052
2023-04-25	6.780	6.800	6.490	6.560	6.506	16,781,039
2023-04-24	6.770	6.900	6.750	6.780	6.724	15,248,428
2023-04-21	6.840	6.860	6.730	6.740	6.685	12,594,573
2023-04-20	7.000	7.010	6.810	6.830	6.774	13,128,039
2023-04-19	7.010	7.150	6.970	6.980	6.923	19,019,823
2023-04-18	6.990	7.060	6.980	7.020	6.963	11,120,858
2023-04-17	6.950	7.020	6.890	7.020	6.963	13,794,605
2023-04-14	6.910	6.980	6.880	6.940	6.883	11,333,461
2023-04-13	6.850	6.930	6.770	6.910	6.853	14,025,243
2023-04-12	6.830	6.900	6.790	6.840	6.784	9,307,174
2023-04-11	6.820	6.850	6.770	6.820	6.764	8,568,709
2023-04-10	6.920	6.940	6.790	6.830	6.774	12,166,185
2023-04-07	6.830	6.930	6.810	6.910	6.853	10,836,194
2023-04-06	6.860	6.900	6.800	6.850	6.794	9,805,761
2023-04-04	6.900	6.940	6.840	6.860	6.804	7,884,280
2023-04-03	6.880	7.010	6.880	6.910	6.853	12,423,350
2023-03-31	6.800	6.920	6.760	6.900	6.843	11,887,614
2023-03-30	6.790	6.840	6.710	6.780	6.724	8,470,700
2023-03-29	6.870	6.880	6.750	6.790	6.734	9,236,372
2023-03-28	6.840	6.920	6.820	6.870	6.814	11,797,820
2023-03-27	6.880	6.910	6.820	6.850	6.794	10,384,367
2023-03-24	6.970	7.030	6.880	6.910	6.853	14,580,793
2023-03-23	6.960	6.960	6.870	6.900	6.843	6,782,261
2023-03-22	6.920	6.980	6.870	6.940	6.883	9,731,780
2023-03-21	6.830	6.890	6.830	6.890	6.834	7,816,020
2023-03-20	6.880	6.910	6.770	6.820	6.764	12,346,280
2023-03-17	6.950	7.000	6.870	6.910	6.853	12,340,738
2023-03-16	6.910	7.030	6.850	6.940	6.883	14,410,033
2023-03-15	6.820	6.960	6.780	6.910	6.853	17,053,020
2023-03-14	6.850	6.950	6.760	6.780	6.724	12,343,392
2023-03-13	6.850	6.890	6.800	6.890	6.834	13,513,535
2023-03-10	7.000	7.000	6.860	6.930	6.873	13,296,343
2023-03-09	7.020	7.070	6.980	7.030	6.972	8,799,633
2023-03-08	7.020	7.060	6.960	7.000	6.943	13,533,666
2023-03-07	7.120	7.200	7.040	7.070	7.012	27,372,680
2023-03-06	7.110	7.170	7.100	7.130	7.072	11,319,791
2023-03-03	7.150	7.190	7.100	7.130	7.072	16,409,634
2023-03-02	7.160	7.160	7.080	7.100	7.042	12,829,650
2023-03-01	7.170	7.220	7.100	7.160	7.101	24,465,156
2023-02-28	6.960	7.140	6.930	7.130	7.072	29,006,743
2023-02-27	7.120	7.190	6.970	7.010	6.953	20,847,475
2023-02-24	7.030	7.040	6.960	7.020	6.963	7,680,920
2023-02-23	7.120	7.130	7.020	7.040	6.982	11,009,974
2023-02-22	7.030	7.120	7.000	7.090	7.032	13,294,211
2023-02-21	7.050	7.100	7.020	7.060	7.002	13,634,621
2023-02-20	7.060	7.070	6.850	7.050	6.992	20,418,452
2023-02-17	6.930	7.070	6.890	7.060	7.002	23,764,535
2023-02-16	7.020	7.120	6.830	6.900	6.843	22,235,601
2023-02-15	7.100	7.140	7.010	7.030	6.972	16,591,225
2023-02-14	6.980	7.110	6.970	7.100	7.042	22,287,949
2023-02-13	6.980	7.010	6.950	6.980	6.923	13,083,000
2023-02-10	6.960	7.030	6.920	6.980	6.923	15,559,183
2023-02-09	6.950	6.960	6.880	6.950	6.893	16,105,432
2023-02-08	6.790	6.970	6.750	6.940	6.883	27,763,084
2023-02-07	6.840	6.850	6.730	6.760	6.705	13,611,817
2023-02-06	6.860	6.880	6.800	6.810	6.754	10,707,650
2023-02-03	6.910	6.910	6.770	6.840	6.784	14,897,436
2023-02-02	6.900	6.940	6.870	6.910	6.853	15,050,905

← NewerPage 15 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.