Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.250	8.270	8.210	8.260	8.260	7,713,392
2026-04-17	8.370	8.400	8.220	8.250	8.250	12,897,330
2026-04-16	8.420	8.450	8.340	8.380	8.380	16,692,705
2026-04-15	8.350	8.510	8.310	8.480	8.480	24,112,145
2026-04-14	8.290	8.310	8.200	8.300	8.300	11,007,736
2026-04-13	8.360	8.360	8.240	8.260	8.260	10,696,473
2026-04-10	8.330	8.470	8.300	8.360	8.360	13,489,390
2026-04-09	8.420	8.580	8.310	8.320	8.320	18,641,810
2026-04-08	8.520	8.550	8.410	8.500	8.500	16,637,703
2026-04-07	8.280	8.440	8.160	8.410	8.410	12,690,115
2026-04-03	8.400	8.470	8.300	8.300	8.300	15,501,760
2026-04-02	8.510	8.610	8.460	8.470	8.470	20,577,372
2026-04-01	8.380	8.520	8.300	8.500	8.500	18,935,412
2026-03-31	8.340	8.440	8.270	8.300	8.300	13,030,503
2026-03-30	8.200	8.350	8.160	8.340	8.340	13,965,767
2026-03-27	7.990	8.300	7.970	8.290	8.290	17,916,497
2026-03-26	8.150	8.230	8.040	8.080	8.080	12,396,665
2026-03-25	8.080	8.170	8.060	8.150	8.150	10,290,888
2026-03-24	7.990	8.100	7.910	8.100	8.100	14,269,175
2026-03-23	8.300	8.300	7.870	7.890	7.890	21,187,050
2026-03-20	8.620	8.670	8.400	8.400	8.400	14,224,312
2026-03-19	8.710	8.750	8.600	8.620	8.620	13,252,785
2026-03-18	8.800	8.830	8.700	8.750	8.750	11,721,930
2026-03-17	8.850	8.930	8.810	8.810	8.810	10,094,955
2026-03-16	8.840	8.890	8.820	8.840	8.840	8,022,477
2026-03-13	8.920	8.940	8.850	8.860	8.860	11,992,826
2026-03-12	8.870	9.000	8.800	8.950	8.950	15,867,978
2026-03-11	8.940	8.940	8.860	8.880	8.880	11,782,092
2026-03-10	9.000	9.010	8.910	8.940	8.940	15,500,687
2026-03-09	8.790	9.020	8.760	8.990	8.990	26,411,355
2026-03-06	8.660	8.880	8.640	8.870	8.870	17,980,399
2026-03-05	8.700	8.740	8.640	8.690	8.690	14,446,050
2026-03-04	8.700	8.780	8.600	8.610	8.610	24,490,806
2026-03-03	8.970	9.010	8.790	8.800	8.800	23,425,266
2026-03-02	9.100	9.100	8.930	8.970	8.970	26,800,560
2026-02-27	9.130	9.160	9.110	9.160	9.160	14,393,964
2026-02-26	9.200	9.210	9.130	9.150	9.150	17,850,786
2026-02-25	9.170	9.230	9.150	9.200	9.200	18,570,241
2026-02-24	9.140	9.180	9.130	9.160	9.160	13,295,336
2026-02-13	9.140	9.170	9.120	9.120	9.120	13,278,500
2026-02-12	9.170	9.180	9.110	9.120	9.120	18,052,005
2026-02-11	9.200	9.220	9.180	9.180	9.180	17,025,560
2026-02-10	9.230	9.300	9.190	9.230	9.230	19,790,830
2026-02-09	9.220	9.270	9.180	9.240	9.240	24,436,770
2026-02-06	9.300	9.380	9.220	9.220	9.220	30,321,661
2026-02-05	9.200	9.260	9.170	9.230	9.230	21,423,230
2026-02-04	9.170	9.240	9.120	9.230	9.230	24,722,343
2026-02-03	9.110	9.200	9.070	9.190	9.190	27,145,337
2026-02-02	9.250	9.300	9.080	9.080	9.080	41,303,114
2026-01-30	9.400	9.540	9.250	9.290	9.290	59,452,995
2026-01-29	9.680	9.690	9.420	9.470	9.470	83,309,166
2026-01-28	9.930	10.040	9.760	9.840	9.840	123,345,081
2026-01-27	10.200	10.770	9.820	10.320	10.320	215,853,569
2026-01-26	9.600	10.230	9.520	10.230	10.230	134,590,136
2026-01-23	9.230	9.300	9.230	9.300	9.300	21,367,243
2026-01-22	9.210	9.250	9.200	9.220	9.220	15,238,763
2026-01-21	9.240	9.280	9.210	9.230	9.230	15,092,372
2026-01-20	9.300	9.300	9.240	9.280	9.280	13,454,239
2026-01-19	9.250	9.300	9.200	9.280	9.280	13,091,461
2026-01-16	9.240	9.310	9.200	9.250	9.250	17,183,355

← NewerPage 3 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.