Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.460	6.780	6.430	6.590	6.485	31,113,967
2022-05-05	6.250	6.700	6.240	6.660	6.554	45,036,486
2022-04-29	6.250	6.610	6.130	6.400	6.298	40,356,074
2022-04-28	6.380	6.650	6.170	6.220	6.121	55,283,754
2022-04-27	6.190	6.190	6.190	6.190	6.092	18,741,789
2022-04-26	5.700	5.800	5.610	5.630	5.541	9,364,516
2022-04-25	6.100	6.100	5.680	5.700	5.610	16,764,150
2022-04-22	6.170	6.180	6.070	6.110	6.013	9,246,990
2022-04-21	6.350	6.430	6.170	6.190	6.092	14,022,924
2022-04-20	6.580	6.640	6.380	6.430	6.328	13,999,038
2022-04-19	6.620	6.670	6.560	6.630	6.525	12,587,538
2022-04-18	6.490	6.690	6.350	6.660	6.554	20,438,773
2022-04-15	6.500	6.520	6.370	6.420	6.318	10,900,559
2022-04-14	6.520	6.680	6.440	6.570	6.466	11,617,955
2022-04-13	6.610	6.650	6.500	6.530	6.426	10,574,556
2022-04-12	6.570	6.670	6.490	6.650	6.544	9,891,502
2022-04-11	6.690	6.760	6.510	6.540	6.436	13,373,246
2022-04-08	6.880	6.930	6.600	6.720	6.613	18,721,864
2022-04-07	7.020	7.080	6.860	6.900	6.790	18,403,469
2022-04-06	6.900	7.230	6.900	7.040	6.928	26,550,011
2022-04-01	7.020	7.030	6.830	6.850	6.741	24,443,173
2022-03-31	6.920	7.250	6.900	7.070	6.958	33,710,518
2022-03-30	6.940	7.020	6.800	6.970	6.859	20,767,655
2022-03-29	6.890	7.060	6.880	6.980	6.869	25,268,263
2022-03-28	7.210	7.260	6.870	6.920	6.810	38,216,586
2022-03-25	7.160	7.530	7.060	7.160	7.046	65,065,522
2022-03-24	6.720	7.160	6.720	7.110	6.997	55,877,991
2022-03-23	6.820	6.870	6.760	6.790	6.682	12,277,170
2022-03-22	6.800	6.820	6.700	6.790	6.682	13,435,299
2022-03-21	6.800	6.870	6.710	6.860	6.751	18,731,335
2022-03-18	6.640	6.820	6.620	6.790	6.682	15,153,849
2022-03-17	6.520	6.820	6.470	6.660	6.554	22,232,937
2022-03-16	6.480	6.570	6.190	6.500	6.397	14,821,901
2022-03-15	6.730	6.800	6.390	6.400	6.298	16,600,672
2022-03-14	6.910	6.960	6.730	6.730	6.623	21,230,548
2022-03-11	6.540	6.830	6.490	6.810	6.702	23,242,810
2022-03-10	6.400	6.670	6.380	6.570	6.466	15,627,650
2022-03-09	6.560	6.610	6.060	6.300	6.200	16,939,667
2022-03-08	6.780	6.800	6.530	6.540	6.436	15,966,331
2022-03-07	6.800	6.920	6.750	6.780	6.672	13,450,602
2022-03-04	6.800	6.970	6.790	6.850	6.741	19,910,333
2022-03-03	6.770	6.860	6.770	6.820	6.712	13,396,248
2022-03-02	6.690	6.810	6.660	6.790	6.682	13,871,942
2022-03-01	6.700	6.730	6.660	6.710	6.603	6,038,031
2022-02-28	6.670	6.700	6.590	6.690	6.584	7,051,740
2022-02-25	6.650	6.720	6.640	6.650	6.544	8,199,210
2022-02-24	6.760	6.790	6.600	6.650	6.544	13,856,121
2022-02-23	6.730	6.780	6.700	6.760	6.653	6,796,741
2022-02-22	6.750	6.760	6.680	6.700	6.594	7,447,785
2022-02-21	6.700	6.790	6.680	6.780	6.672	11,080,598
2022-02-18	6.650	6.700	6.600	6.700	6.594	6,532,807
2022-02-17	6.710	6.720	6.670	6.670	6.564	5,243,282
2022-02-16	6.700	6.740	6.690	6.720	6.613	5,248,547
2022-02-15	6.650	6.750	6.630	6.700	6.594	6,353,890
2022-02-14	6.660	6.720	6.640	6.670	6.564	6,268,236
2022-02-11	6.790	6.790	6.620	6.630	6.525	11,553,778
2022-02-10	6.760	6.810	6.720	6.790	6.682	8,950,427
2022-02-09	6.750	6.820	6.710	6.790	6.682	10,759,045
2022-02-08	6.670	6.760	6.650	6.750	6.643	9,194,675
2022-02-07	6.660	6.720	6.620	6.680	6.574	8,628,026

← NewerPage 19 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.