Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.320	9.320	9.200	9.220	9.220	21,563,975
2026-01-14	9.470	9.530	9.260	9.320	9.320	47,643,608
2026-01-13	9.370	9.650	9.360	9.520	9.520	57,939,085
2026-01-12	9.340	9.370	9.290	9.370	9.370	29,679,235
2026-01-09	9.290	9.420	9.210	9.380	9.380	38,398,904
2026-01-08	9.220	9.280	9.220	9.270	9.270	18,702,892
2026-01-07	9.190	9.300	9.180	9.220	9.220	20,345,001
2026-01-06	9.210	9.240	9.170	9.240	9.240	23,277,113
2026-01-05	9.030	9.190	9.030	9.190	9.190	19,277,630
2025-12-31	9.120	9.160	9.040	9.040	9.040	12,266,860
2025-12-30	9.090	9.130	9.040	9.080	9.080	11,016,210
2025-12-29	9.180	9.190	9.100	9.110	9.110	13,502,271
2025-12-26	9.190	9.240	9.160	9.180	9.180	14,091,380
2025-12-25	9.180	9.290	9.150	9.230	9.230	14,496,820
2025-12-24	9.120	9.200	9.110	9.170	9.170	11,944,300
2025-12-23	9.260	9.310	9.150	9.160	9.160	19,195,784
2025-12-22	9.200	9.230	9.150	9.180	9.180	15,320,093
2025-12-19	9.110	9.210	9.080	9.210	9.210	17,330,280
2025-12-18	9.090	9.200	9.050	9.110	9.110	14,757,253
2025-12-17	9.100	9.150	9.010	9.140	9.140	17,028,460
2025-12-16	9.250	9.280	9.100	9.110	9.110	18,596,199
2025-12-15	9.300	9.340	9.230	9.270	9.270	14,743,109
2025-12-12	9.350	9.410	9.260	9.360	9.360	18,040,305
2025-12-11	9.540	9.540	9.350	9.360	9.360	22,322,096
2025-12-10	9.510	9.550	9.410	9.550	9.550	16,775,162
2025-12-09	9.670	9.740	9.510	9.520	9.520	26,727,659
2025-12-08	9.740	9.830	9.630	9.660	9.660	32,419,000
2025-12-05	9.800	9.800	9.640	9.760	9.760	24,303,782
2025-12-04	9.870	9.940	9.730	9.820	9.820	28,839,141
2025-12-03	9.850	10.040	9.770	9.920	9.920	40,819,531
2025-12-02	9.880	9.890	9.740	9.800	9.800	19,916,688
2025-12-01	9.850	9.960	9.850	9.890	9.890	29,214,946
2025-11-28	10.000	10.000	9.730	9.820	9.820	36,761,124
2025-11-27	9.860	10.000	9.770	9.970	9.970	40,304,565
2025-11-26	9.950	10.310	9.880	9.920	9.920	60,785,127
2025-11-25	9.440	10.070	9.430	9.950	9.950	72,276,760
2025-11-24	9.400	9.540	9.320	9.440	9.440	33,295,244
2025-11-21	9.950	10.020	9.350	9.350	9.350	67,148,623
2025-11-20	10.100	10.250	9.990	10.010	10.010	32,089,016
2025-11-19	10.360	10.390	10.080	10.140	10.140	37,426,471
2025-11-18	10.480	10.650	10.290	10.380	10.380	47,843,250
2025-11-17	10.800	10.830	10.480	10.550	10.550	55,395,868
2025-11-14	10.500	10.890	10.480	10.710	10.710	85,420,971
2025-11-13	10.490	10.600	10.350	10.550	10.550	50,714,776
2025-11-12	10.710	10.720	10.470	10.560	10.560	55,201,456
2025-11-11	10.490	10.720	10.430	10.670	10.670	85,618,518
2025-11-10	10.540	10.800	10.410	10.520	10.520	105,584,985
2025-11-07	10.200	10.480	10.160	10.400	10.400	81,415,651
2025-11-06	10.130	10.230	10.080	10.200	10.200	36,603,599
2025-11-05	10.080	10.230	10.060	10.160	10.160	33,147,760
2025-11-04	10.100	10.160	10.050	10.140	10.140	38,827,330
2025-11-03	10.040	10.470	9.980	10.250	10.250	59,819,665
2025-10-31	9.860	10.080	9.850	10.020	10.020	28,037,141
2025-10-30	9.980	9.990	9.880	9.900	9.900	22,471,330
2025-10-29	9.990	10.010	9.920	10.000	10.000	19,774,834
2025-10-28	10.120	10.140	9.980	10.020	10.020	31,630,799
2025-10-27	10.140	10.200	10.080	10.150	10.150	33,102,306
2025-10-24	10.160	10.240	10.100	10.120	10.120	38,737,650
2025-10-23	10.360	10.480	10.080	10.210	10.210	60,186,026
2025-10-22	10.250	10.750	10.250	10.490	10.490	103,844,407

← NewerPage 4 of 21 · 1,215 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.