Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.570	6.630	6.530	6.620	6.515	9,513,032
2022-01-27	6.670	6.690	6.510	6.520	6.416	11,137,727
2022-01-26	6.630	6.700	6.620	6.650	6.544	10,827,516
2022-01-25	6.910	6.930	6.620	6.620	6.515	22,365,962
2022-01-24	7.010	7.050	6.920	6.920	6.810	16,649,005
2022-01-21	7.160	7.210	7.010	7.030	6.918	19,755,013
2022-01-20	7.340	7.420	7.180	7.190	7.076	22,709,499
2022-01-19	7.350	7.400	7.270	7.330	7.214	17,837,685
2022-01-18	7.640	7.660	7.300	7.390	7.273	39,258,399
2022-01-17	7.800	7.840	7.550	7.660	7.538	36,430,833
2022-01-14	7.480	7.850	7.480	7.750	7.627	59,112,696
2022-01-13	7.600	7.710	7.510	7.530	7.410	26,447,556
2022-01-12	7.550	7.800	7.500	7.660	7.538	38,849,543
2022-01-11	7.540	7.650	7.490	7.570	7.450	32,055,861
2022-01-10	7.430	7.590	7.400	7.550	7.430	26,325,299
2022-01-07	7.480	7.570	7.370	7.380	7.263	22,528,189
2022-01-06	7.370	7.550	7.340	7.550	7.430	28,177,262
2022-01-05	7.530	7.580	7.330	7.390	7.273	32,570,097
2022-01-04	7.510	7.700	7.470	7.580	7.460	42,093,624
2021-12-31	7.350	7.570	7.340	7.490	7.371	43,661,096
2021-12-30	7.250	7.610	7.170	7.440	7.322	46,733,472
2021-12-29	7.160	7.370	7.150	7.240	7.125	28,121,637
2021-12-28	7.220	7.260	7.150	7.200	7.086	18,731,557
2021-12-27	7.100	7.330	7.100	7.260	7.145	32,973,885
2021-12-24	7.040	7.330	7.030	7.160	7.046	35,626,671
2021-12-23	7.080	7.100	7.050	7.060	6.948	9,518,181
2021-12-22	7.060	7.120	7.030	7.120	7.007	15,346,008
2021-12-21	7.010	7.080	6.990	7.070	6.958	12,872,496
2021-12-20	7.020	7.070	7.010	7.050	6.938	18,951,983
2021-12-17	6.970	6.980	6.920	6.940	6.830	6,509,392
2021-12-16	6.950	6.980	6.930	6.980	6.869	5,997,851
2021-12-15	6.950	6.970	6.920	6.950	6.840	6,015,371
2021-12-14	6.910	6.970	6.910	6.950	6.840	5,531,775
2021-12-13	6.960	6.980	6.930	6.940	6.830	10,840,032
2021-12-10	7.010	7.010	6.950	6.960	6.849	7,502,824
2021-12-09	6.970	7.030	6.960	7.020	6.909	7,118,757
2021-12-08	6.990	7.000	6.950	7.000	6.889	5,607,975
2021-12-07	7.010	7.040	6.950	6.970	6.859	8,256,209
2021-12-06	7.080	7.090	6.980	7.000	6.889	11,093,790
2021-12-03	7.130	7.140	7.070	7.090	6.977	9,533,594
2021-12-02	7.170	7.210	7.100	7.130	7.017	12,832,758
2021-12-01	7.140	7.220	7.130	7.160	7.046	20,257,815
2021-11-30	7.110	7.340	7.080	7.290	7.174	29,957,026
2021-11-29	7.210	7.380	7.120	7.140	7.027	29,502,186
2021-11-26	7.070	7.100	7.020	7.050	6.938	5,875,096
2021-11-25	6.990	7.120	6.990	7.090	6.977	10,925,792
2021-11-24	7.030	7.040	6.990	7.010	6.899	5,067,263
2021-11-23	7.000	7.040	7.000	7.020	6.909	4,062,690
2021-11-22	7.030	7.060	6.980	7.020	6.909	5,093,380
2021-11-19	7.020	7.060	7.000	7.050	6.938	4,827,224
2021-11-18	7.040	7.100	7.020	7.020	6.909	5,848,249
2021-11-17	7.100	7.100	7.000	7.060	6.948	6,861,078
2021-11-16	7.080	7.140	7.060	7.090	6.977	7,747,263
2021-11-15	7.070	7.140	7.050	7.100	6.987	9,176,777
2021-11-12	7.050	7.060	7.010	7.030	6.918	4,705,646
2021-11-11	7.010	7.080	7.000	7.050	6.938	6,982,891
2021-11-10	6.950	7.080	6.910	7.040	6.928	9,749,234
2021-11-09	6.910	6.960	6.900	6.940	6.830	3,812,134
2021-11-08	7.050	7.050	6.900	6.920	6.810	6,014,400
2021-11-05	6.970	7.060	6.950	7.020	6.909	10,187,823

← NewerPage 20 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.