Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.880	6.910	6.810	6.900	6.843	16,334,545
2023-01-31	6.830	6.870	6.780	6.870	6.814	12,938,224
2023-01-30	6.830	6.890	6.770	6.830	6.774	24,667,821
2023-01-20	6.750	6.790	6.710	6.770	6.715	13,911,763
2023-01-19	6.660	6.730	6.630	6.730	6.675	10,549,232
2023-01-18	6.620	6.700	6.620	6.690	6.635	9,528,399
2023-01-17	6.750	6.750	6.630	6.650	6.596	13,060,300
2023-01-16	6.670	6.770	6.660	6.730	6.675	15,927,601
2023-01-13	6.600	6.670	6.580	6.670	6.615	12,953,308
2023-01-12	6.640	6.700	6.580	6.600	6.546	17,084,907
2023-01-11	6.760	6.780	6.660	6.670	6.615	20,834,965
2023-01-10	6.710	6.810	6.660	6.800	6.744	24,933,471
2023-01-09	6.880	6.910	6.710	6.740	6.685	29,563,040
2023-01-06	7.140	7.150	6.810	6.830	6.774	40,674,513
2023-01-05	7.440	7.450	7.110	7.110	7.052	38,366,983
2023-01-04	7.500	7.680	7.260	7.300	7.240	61,961,562
2023-01-03	7.530	7.980	7.460	7.610	7.548	94,150,871
2022-12-30	7.200	7.540	7.130	7.260	7.201	76,401,753
2022-12-29	6.470	7.130	6.440	7.130	7.072	48,346,208
2022-12-28	6.440	6.520	6.390	6.480	6.427	15,317,334
2022-12-27	6.650	6.660	6.330	6.450	6.397	29,038,549
2022-12-26	6.830	6.870	6.580	6.650	6.596	19,214,676
2022-12-23	6.820	6.910	6.710	6.760	6.705	13,093,028
2022-12-22	7.040	7.070	6.770	6.800	6.744	19,003,058
2022-12-21	7.040	7.150	6.940	6.990	6.933	16,949,284
2022-12-20	7.110	7.200	6.900	6.960	6.903	21,956,815
2022-12-19	7.550	7.600	7.090	7.140	7.082	38,882,554
2022-12-16	7.240	7.490	7.230	7.460	7.399	37,136,573
2022-12-15	7.190	7.370	7.190	7.250	7.191	20,417,269
2022-12-14	7.400	7.460	7.200	7.240	7.181	40,430,784
2022-12-13	7.640	7.670	7.300	7.540	7.478	58,322,435
2022-12-12	7.300	7.750	7.250	7.640	7.577	71,410,115
2022-12-09	7.140	7.330	7.140	7.260	7.201	38,587,666
2022-12-08	7.200	7.270	7.080	7.180	7.121	42,166,163
2022-12-07	6.950	7.240	6.890	7.230	7.171	50,082,442
2022-12-06	7.040	7.170	6.940	6.980	6.923	28,524,464
2022-12-05	6.890	7.290	6.830	7.050	6.992	50,216,927
2022-12-02	6.710	6.770	6.660	6.740	6.685	16,843,809
2022-12-01	6.880	6.930	6.690	6.740	6.685	19,158,384
2022-11-30	6.880	6.950	6.800	6.830	6.774	15,515,578
2022-11-29	6.720	6.970	6.700	6.900	6.843	23,857,207
2022-11-28	6.670	6.870	6.650	6.710	6.655	17,406,141
2022-11-25	6.710	6.790	6.580	6.730	6.675	13,689,808
2022-11-24	6.700	6.800	6.650	6.770	6.715	15,189,521
2022-11-23	6.830	6.900	6.630	6.660	6.605	20,583,344
2022-11-22	6.980	7.120	6.780	6.830	6.774	28,935,199
2022-11-21	6.980	7.080	6.910	7.010	6.953	25,314,024
2022-11-18	6.870	7.160	6.850	7.050	6.992	42,074,633
2022-11-17	6.790	6.950	6.760	6.880	6.824	26,195,593
2022-11-16	6.800	6.990	6.710	6.790	6.734	26,801,963
2022-11-15	6.850	6.850	6.720	6.800	6.744	24,035,540
2022-11-14	6.510	6.880	6.500	6.840	6.784	44,843,493
2022-11-11	6.680	6.820	6.520	6.530	6.477	36,131,915
2022-11-10	6.590	6.710	6.550	6.620	6.566	19,486,443
2022-11-09	6.510	6.660	6.490	6.630	6.576	22,861,380
2022-11-08	6.480	6.560	6.390	6.490	6.437	8,576,720
2022-11-07	6.500	6.540	6.440	6.500	6.447	9,467,150
2022-11-04	6.450	6.530	6.420	6.500	6.447	15,900,266
2022-11-03	6.420	6.680	6.380	6.510	6.457	19,153,040
2022-11-02	6.450	6.620	6.390	6.480	6.427	19,323,075

← NewerPage 16 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.