Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	7.450	7.520	7.150	7.150	7.150	36,153,239
2026-07-16	7.300	7.510	7.270	7.470	7.470	38,892,305
2026-07-15	7.100	7.400	7.060	7.340	7.340	36,518,029
2026-07-14	6.960	7.220	6.860	7.200	7.150	36,075,506
2026-07-13	6.970	7.090	6.910	7.000	6.951	30,885,354
2026-07-10	6.730	7.010	6.630	6.930	6.882	29,944,336
2026-07-09	6.760	6.910	6.700	6.760	6.713	17,191,208
2026-07-08	6.770	6.900	6.700	6.830	6.783	16,192,791
2026-07-07	6.980	6.980	6.770	6.780	6.780	17,698,895
2026-07-06	6.930	7.090	6.860	7.000	7.000	26,195,152
2026-07-03	6.980	7.020	6.810	6.960	6.960	26,809,446
2026-07-02	6.800	7.060	6.760	6.900	6.900	33,962,483
2026-07-01	6.690	6.910	6.480	6.890	6.890	46,869,232
2026-06-30	7.250	7.300	6.680	6.810	6.810	69,892,425
2026-06-29	6.820	7.500	6.680	7.420	7.420	46,194,861
2026-06-26	7.060	7.100	6.820	6.820	6.820	12,794,770
2026-06-25	7.190	7.190	6.960	7.110	7.110	14,338,921
2026-06-24	7.450	7.520	7.220	7.240	7.240	18,382,033
2026-06-23	7.110	7.600	7.090	7.400	7.400	25,558,963
2026-06-22	7.080	7.150	6.880	7.120	7.120	13,814,534
2026-06-18	7.050	7.130	6.970	7.100	7.100	8,693,591
2026-06-17	7.090	7.120	7.000	7.030	7.030	6,632,669
2026-06-16	7.180	7.190	7.070	7.100	7.100	7,373,245
2026-06-15	7.170	7.270	7.140	7.210	7.210	9,193,671
2026-06-12	7.000	7.170	7.000	7.160	7.160	9,449,415
2026-06-11	7.090	7.130	6.970	7.000	7.000	8,365,524
2026-06-10	7.090	7.160	6.960	7.140	7.140	10,952,072
2026-06-09	7.190	7.220	7.060	7.100	7.100	10,730,398
2026-06-08	7.240	7.370	7.140	7.190	7.190	9,939,670
2026-06-05	7.380	7.430	7.310	7.330	7.330	8,862,724
2026-06-04	7.570	7.640	7.290	7.330	7.330	12,899,059
2026-06-03	7.780	7.790	7.590	7.610	7.610	11,777,510
2026-06-02	7.900	7.930	7.800	7.800	7.800	8,442,450
2026-06-01	7.850	7.940	7.800	7.920	7.920	7,909,020
2026-05-29	7.800	7.920	7.720	7.880	7.880	12,906,779
2026-05-28	7.950	8.010	7.740	7.790	7.790	12,039,673
2026-05-27	8.110	8.140	7.930	7.990	7.990	14,410,600
2026-05-26	8.130	8.200	8.100	8.150	8.150	11,056,062
2026-05-25	8.140	8.170	8.070	8.100	8.100	8,267,860
2026-05-22	8.110	8.150	8.070	8.110	8.110	8,450,091
2026-05-21	8.180	8.260	8.080	8.110	8.110	14,480,130
2026-05-20	8.330	8.380	8.100	8.220	8.220	17,490,800
2026-05-19	8.350	8.370	8.290	8.340	8.340	8,212,120
2026-05-18	8.300	8.410	8.270	8.340	8.340	12,463,490
2026-05-15	8.220	8.270	8.140	8.260	8.260	12,321,605
2026-05-14	8.400	8.450	8.210	8.220	8.220	15,703,450
2026-05-13	8.440	8.450	8.370	8.390	8.390	15,654,510
2026-05-12	8.640	8.680	8.470	8.510	8.510	32,157,090
2026-05-11	8.590	8.870	8.480	8.810	8.810	53,648,093
2026-05-08	8.450	8.520	8.370	8.470	8.470	23,189,227
2026-05-07	8.310	8.470	8.230	8.370	8.370	19,429,093
2026-05-06	8.150	8.370	8.150	8.330	8.330	20,406,878
2026-04-30	8.160	8.190	8.120	8.140	8.140	7,347,093
2026-04-29	8.080	8.170	8.060	8.160	8.160	7,204,901
2026-04-28	8.080	8.140	8.060	8.090	8.090	8,201,298
2026-04-27	8.010	8.130	7.990	8.080	8.080	9,831,110
2026-04-24	8.170	8.190	8.100	8.120	8.120	7,100,769
2026-04-23	8.200	8.240	8.150	8.190	8.190	7,450,667
2026-04-22	8.210	8.220	8.170	8.200	8.200	7,083,281
2026-04-21	8.250	8.310	8.210	8.220	8.220	6,601,810

← NewerPage 2 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.