Shandong Lukang Pharmaceutical Co Ltd historical data
| 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 |
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.