Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.410	6.430	6.370	6.400	6.348	6,392,108
2022-07-29	6.480	6.480	6.420	6.430	6.377	7,617,387
2022-07-28	6.480	6.490	6.460	6.470	6.417	6,674,239
2022-07-27	6.490	6.510	6.430	6.470	6.417	7,205,890
2022-07-26	6.550	6.560	6.400	6.500	6.447	8,371,584
2022-07-25	6.520	6.570	6.460	6.520	6.467	8,405,725
2022-07-22	6.530	6.580	6.430	6.470	6.417	9,362,000
2022-07-21	6.570	6.620	6.520	6.540	6.486	9,245,308
2022-07-20	6.510	6.590	6.500	6.590	6.536	11,340,136
2022-07-19	6.470	6.510	6.430	6.480	6.427	9,257,849
2022-07-18	6.420	6.500	6.400	6.470	6.417	8,989,080
2022-07-15	6.650	6.660	6.440	6.450	6.348	17,053,257
2022-07-14	6.610	6.710	6.610	6.630	6.525	13,928,578
2022-07-13	6.600	6.670	6.560	6.600	6.495	19,005,728
2022-07-12	6.860	6.910	6.650	6.680	6.574	40,170,631
2022-07-11	7.200	7.400	6.940	7.040	6.928	61,939,967
2022-07-08	6.650	6.780	6.650	6.750	6.643	12,155,390
2022-07-07	6.650	6.740	6.630	6.680	6.574	11,979,143
2022-07-06	6.680	6.950	6.630	6.720	6.613	24,672,604
2022-07-05	6.700	6.730	6.580	6.670	6.564	12,257,743
2022-07-04	6.570	6.780	6.560	6.730	6.623	20,236,109
2022-07-01	6.540	6.590	6.510	6.550	6.446	8,103,011
2022-06-30	6.550	6.610	6.530	6.540	6.436	9,065,665
2022-06-29	6.620	6.670	6.530	6.540	6.436	13,474,865
2022-06-28	6.600	6.660	6.550	6.620	6.515	10,822,501
2022-06-27	6.660	6.720	6.600	6.620	6.515	12,695,704
2022-06-24	6.650	6.700	6.610	6.630	6.525	12,134,270
2022-06-23	6.690	6.700	6.540	6.650	6.544	14,997,451
2022-06-22	6.580	6.740	6.560	6.700	6.594	24,831,106
2022-06-21	6.580	6.630	6.480	6.520	6.416	13,507,555
2022-06-20	6.480	6.560	6.450	6.550	6.446	13,523,931
2022-06-17	6.460	6.500	6.380	6.490	6.387	11,962,164
2022-06-16	6.400	6.520	6.390	6.460	6.357	14,360,016
2022-06-15	6.390	6.440	6.370	6.400	6.298	12,324,483
2022-06-14	6.330	6.370	6.250	6.350	6.249	9,492,840
2022-06-13	6.340	6.390	6.320	6.380	6.279	7,509,789
2022-06-10	6.310	6.420	6.270	6.390	6.289	8,294,052
2022-06-09	6.410	6.420	6.330	6.340	6.239	9,757,780
2022-06-08	6.440	6.480	6.330	6.420	6.318	12,578,755
2022-06-07	6.360	6.460	6.320	6.460	6.357	15,827,657
2022-06-06	6.310	6.390	6.300	6.370	6.269	10,800,277
2022-06-02	6.400	6.410	6.300	6.340	6.239	12,319,697
2022-06-01	6.430	6.480	6.370	6.420	6.318	12,322,235
2022-05-31	6.410	6.470	6.360	6.430	6.328	15,213,503
2022-05-30	6.410	6.420	6.330	6.360	6.259	10,299,523
2022-05-27	6.390	6.450	6.330	6.380	6.279	14,567,096
2022-05-26	6.470	6.480	6.300	6.440	6.338	14,589,290
2022-05-25	6.380	6.490	6.340	6.460	6.357	17,849,061
2022-05-24	6.880	6.920	6.400	6.400	6.298	41,119,211
2022-05-23	6.760	7.030	6.630	6.950	6.840	42,374,373
2022-05-20	6.650	6.710	6.530	6.590	6.485	18,190,190
2022-05-19	6.690	6.700	6.530	6.610	6.505	20,197,411
2022-05-18	6.800	6.880	6.710	6.730	6.623	18,287,684
2022-05-17	7.030	7.040	6.800	6.850	6.741	28,115,762
2022-05-16	7.080	7.180	6.950	7.040	6.928	31,389,026
2022-05-13	7.080	7.300	7.000	7.140	7.027	39,417,501
2022-05-12	6.740	7.140	6.740	7.080	6.968	47,027,030
2022-05-11	7.070	7.270	6.920	6.930	6.820	89,295,815
2022-05-10	6.990	7.470	6.800	7.350	7.233	123,097,865
2022-05-09	6.580	6.830	6.460	6.790	6.682	37,972,587

← NewerPage 18 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.