Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.400	6.470	6.330	6.460	6.407	16,460,692
2022-10-31	6.260	6.390	6.240	6.360	6.308	10,595,140
2022-10-28	6.350	6.430	6.250	6.290	6.238	9,923,705
2022-10-27	6.350	6.440	6.240	6.390	6.338	10,965,333
2022-10-26	6.140	6.350	6.140	6.300	6.248	10,900,322
2022-10-25	6.230	6.280	6.070	6.120	6.070	8,035,240
2022-10-24	6.360	6.430	6.160	6.210	6.159	9,838,450
2022-10-21	6.320	6.400	6.310	6.370	6.318	6,932,601
2022-10-20	6.300	6.410	6.290	6.320	6.268	8,586,936
2022-10-19	6.400	6.450	6.300	6.320	6.268	9,360,358
2022-10-18	6.380	6.480	6.290	6.440	6.387	14,017,386
2022-10-17	6.310	6.420	6.260	6.370	6.318	13,495,357
2022-10-14	6.130	6.320	6.130	6.300	6.248	14,545,017
2022-10-13	6.030	6.180	6.010	6.130	6.080	7,644,576
2022-10-12	6.060	6.070	5.910	6.060	6.010	6,598,010
2022-10-11	6.150	6.170	5.990	6.070	6.020	6,842,828
2022-10-10	6.150	6.250	6.110	6.130	6.080	11,593,686
2022-09-30	5.940	6.080	5.890	6.030	5.981	7,745,972
2022-09-29	5.910	6.010	5.880	5.920	5.872	5,330,679
2022-09-28	5.920	5.990	5.870	5.870	5.822	4,135,573
2022-09-27	5.800	5.940	5.800	5.930	5.881	5,188,760
2022-09-26	5.950	5.960	5.800	5.800	5.753	5,866,090
2022-09-23	6.050	6.050	5.930	5.990	5.941	4,959,530
2022-09-22	6.030	6.080	6.030	6.040	5.991	3,863,395
2022-09-21	6.040	6.110	6.010	6.090	6.040	4,091,550
2022-09-20	6.100	6.140	6.060	6.090	6.040	3,874,535
2022-09-19	6.170	6.220	6.020	6.060	6.010	7,223,200
2022-09-16	6.360	6.360	6.150	6.160	6.110	8,060,128
2022-09-15	6.400	6.430	6.280	6.330	6.278	7,538,516
2022-09-14	6.370	6.380	6.290	6.370	6.318	6,632,496
2022-09-13	6.390	6.420	6.360	6.400	6.348	5,453,980
2022-09-09	6.380	6.410	6.360	6.400	6.348	5,169,084
2022-09-08	6.380	6.400	6.350	6.370	6.318	4,213,910
2022-09-07	6.390	6.410	6.360	6.370	6.318	5,410,850
2022-09-06	6.410	6.420	6.370	6.410	6.358	6,704,444
2022-09-05	6.340	6.420	6.330	6.410	6.358	7,114,130
2022-09-02	6.350	6.400	6.310	6.350	6.298	6,665,304
2022-09-01	6.300	6.500	6.260	6.340	6.288	10,987,344
2022-08-31	6.290	6.320	6.260	6.270	6.219	5,256,643
2022-08-30	6.250	6.310	6.240	6.300	6.248	4,696,506
2022-08-29	6.240	6.270	6.200	6.260	6.209	5,728,332
2022-08-26	6.280	6.340	6.250	6.300	6.248	5,420,005
2022-08-25	6.290	6.320	6.230	6.290	6.238	4,576,625
2022-08-24	6.390	6.390	6.260	6.280	6.229	6,403,166
2022-08-23	6.310	6.410	6.280	6.380	6.328	7,213,939
2022-08-22	6.350	6.350	6.280	6.320	6.268	5,378,090
2022-08-19	6.360	6.390	6.340	6.350	6.298	3,928,143
2022-08-18	6.460	6.460	6.360	6.360	6.308	6,955,448
2022-08-17	6.450	6.490	6.420	6.460	6.407	4,707,183
2022-08-16	6.460	6.480	6.420	6.460	6.407	4,895,364
2022-08-15	6.490	6.500	6.410	6.460	6.407	5,999,586
2022-08-12	6.480	6.510	6.450	6.490	6.437	6,509,799
2022-08-11	6.460	6.510	6.450	6.470	6.417	7,951,580
2022-08-10	6.410	6.430	6.340	6.420	6.367	5,824,729
2022-08-09	6.410	6.520	6.390	6.400	6.348	8,829,830
2022-08-08	6.270	6.580	6.270	6.480	6.427	17,579,675
2022-08-05	6.190	6.280	6.180	6.270	6.219	6,392,309
2022-08-04	6.170	6.210	6.130	6.200	6.149	5,500,102
2022-08-03	6.120	6.230	6.120	6.150	6.100	8,479,091
2022-08-02	6.370	6.370	6.080	6.170	6.119	16,005,562

← NewerPage 17 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.