Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.190	10.550	10.130	10.360	10.360	86,848,191
2025-10-20	9.940	10.110	9.880	10.060	10.060	31,820,642
2025-10-17	10.100	10.340	9.970	9.990	9.990	51,258,633
2025-10-16	9.950	9.960	9.830	9.870	9.870	15,554,543
2025-10-15	9.930	10.030	9.870	9.970	9.970	22,133,633
2025-10-14	9.820	9.930	9.820	9.930	9.930	20,348,966
2025-10-13	9.710	9.910	9.650	9.840	9.840	15,923,487
2025-10-10	9.730	9.930	9.720	9.890	9.890	22,876,651
2025-10-09	9.720	9.790	9.710	9.770	9.770	13,050,795
2025-09-30	9.750	9.790	9.720	9.730	9.730	13,025,515
2025-09-29	9.780	9.800	9.710	9.720	9.720	15,084,517
2025-09-26	9.760	9.850	9.690	9.820	9.820	18,172,560
2025-09-25	9.850	9.890	9.790	9.790	9.790	14,886,313
2025-09-24	9.800	9.900	9.800	9.890	9.890	14,437,353
2025-09-23	9.990	10.000	9.740	9.870	9.870	21,967,959
2025-09-22	9.970	10.120	9.950	10.040	10.040	23,758,534
2025-09-19	10.010	10.050	9.880	9.920	9.920	26,620,360
2025-09-18	9.840	10.260	9.790	10.100	10.100	64,151,690
2025-09-17	9.830	9.840	9.780	9.820	9.820	10,472,153
2025-09-16	9.820	9.840	9.770	9.840	9.840	10,709,558
2025-09-15	9.820	9.870	9.800	9.840	9.840	11,162,860
2025-09-12	9.840	9.890	9.780	9.830	9.830	15,883,677
2025-09-11	9.800	9.850	9.700	9.840	9.840	17,262,573
2025-09-10	9.770	9.840	9.760	9.820	9.820	10,484,992
2025-09-09	9.910	9.910	9.770	9.790	9.790	17,279,170
2025-09-08	9.940	9.960	9.880	9.910	9.910	16,547,283
2025-09-05	9.920	9.950	9.820	9.950	9.950	16,860,511
2025-09-04	9.770	9.990	9.720	9.940	9.940	27,701,982
2025-09-03	9.900	9.930	9.750	9.770	9.770	19,734,790
2025-09-02	10.020	10.020	9.850	9.900	9.900	24,295,182
2025-09-01	9.980	10.050	9.970	10.010	10.010	17,346,410
2025-08-29	10.040	10.110	9.970	10.000	10.000	21,689,532
2025-08-28	10.100	10.160	9.890	10.060	10.060	37,856,816
2025-08-27	10.320	10.350	10.140	10.140	10.140	43,083,870
2025-08-26	10.380	10.390	10.320	10.340	10.340	33,200,329
2025-08-25	10.380	10.400	10.310	10.390	10.390	45,234,313
2025-08-22	10.300	10.440	10.200	10.360	10.360	47,017,913
2025-08-21	10.350	10.370	10.270	10.300	10.300	33,722,563
2025-08-20	10.270	10.320	10.190	10.300	10.300	28,119,972
2025-08-19	10.270	10.360	10.240	10.270	10.270	35,672,585
2025-08-18	10.230	10.310	10.210	10.280	10.280	36,244,589
2025-08-15	10.130	10.230	10.110	10.230	10.230	24,419,178
2025-08-14	10.270	10.280	10.120	10.130	10.130	33,189,888
2025-08-13	10.270	10.290	10.190	10.240	10.240	30,146,118
2025-08-12	10.300	10.450	10.220	10.270	10.270	32,018,964
2025-08-11	10.200	10.300	10.180	10.290	10.290	26,463,460
2025-08-08	10.200	10.260	10.180	10.230	10.230	23,919,982
2025-08-07	10.300	10.320	10.180	10.210	10.210	40,692,150
2025-08-06	10.400	10.490	10.270	10.330	10.330	42,716,239
2025-08-05	10.440	10.590	10.370	10.450	10.450	38,242,119
2025-08-04	10.440	10.550	10.200	10.480	10.480	49,512,185
2025-08-01	10.450	10.710	10.420	10.530	10.530	54,681,784
2025-07-31	10.570	10.660	10.460	10.500	10.500	50,236,160
2025-07-30	10.650	10.780	10.460	10.590	10.590	63,185,587
2025-07-29	10.690	10.780	10.550	10.730	10.730	90,356,361
2025-07-28	10.460	11.300	10.460	10.910	10.910	135,293,125
2025-07-25	10.530	10.650	10.430	10.460	10.460	51,761,892
2025-07-24	10.420	10.710	10.410	10.540	10.540	81,688,524
2025-07-23	10.300	10.480	10.250	10.290	10.290	51,859,359
2025-07-22	10.360	10.400	10.270	10.310	10.310	35,766,588

← NewerPage 5 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.