Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.310	10.390	10.220	10.380	10.380	38,601,686
2025-07-18	10.360	10.370	10.200	10.300	10.300	33,466,220
2025-07-17	10.290	10.430	10.250	10.320	10.320	39,581,673
2025-07-16	10.050	10.500	10.010	10.390	10.390	69,076,083
2025-07-15	10.290	10.290	9.950	10.040	10.040	68,502,963
2025-07-14	10.260	10.550	10.250	10.410	10.410	55,424,086
2025-07-11	10.200	10.440	10.170	10.330	10.330	49,372,447
2025-07-10	10.130	10.270	10.130	10.190	10.190	25,071,771
2025-07-09	10.310	10.310	10.180	10.200	10.200	34,487,200
2025-07-08	10.270	10.440	10.220	10.330	10.330	47,402,821
2025-07-07	10.300	10.550	10.270	10.320	10.320	53,319,052
2025-07-04	10.170	10.480	10.110	10.360	10.360	76,180,935
2025-07-03	10.100	10.190	10.070	10.160	10.160	28,833,776
2025-07-02	10.240	10.240	10.050	10.090	10.090	36,171,082
2025-07-01	10.020	10.250	9.980	10.240	10.240	52,945,224
2025-06-30	9.940	10.010	9.910	10.010	10.010	26,570,663
2025-06-27	9.970	10.020	9.920	9.950	9.950	27,165,400
2025-06-26	10.100	10.130	10.010	10.050	10.050	31,560,645
2025-06-25	10.140	10.160	10.020	10.140	10.140	39,468,720
2025-06-24	10.020	10.150	9.980	10.140	10.140	34,931,861
2025-06-23	9.870	10.030	9.810	10.000	10.000	30,579,323
2025-06-20	9.900	10.000	9.900	9.950	9.950	28,317,500
2025-06-19	10.190	10.240	9.910	9.930	9.930	47,932,331
2025-06-18	10.470	10.540	10.180	10.230	10.230	53,863,554
2025-06-17	10.740	10.850	10.470	10.550	10.550	51,755,819
2025-06-16	10.550	10.780	10.550	10.670	10.670	40,860,232
2025-06-13	11.010	11.010	10.590	10.620	10.620	85,746,522
2025-06-12	11.040	11.100	10.910	11.040	11.040	58,254,542
2025-06-11	11.030	11.250	10.940	11.040	11.040	53,321,751
2025-06-10	11.040	11.300	10.840	11.030	11.030	83,401,632
2025-06-09	10.920	11.280	10.900	11.100	11.100	87,520,884
2025-06-06	11.030	11.100	10.830	10.900	10.900	56,136,523
2025-06-05	11.090	11.120	10.880	10.990	10.990	69,799,231
2025-06-04	11.100	11.200	10.900	11.050	11.050	79,494,671
2025-06-03	10.610	11.370	10.610	11.080	11.080	143,161,603
2025-05-30	10.680	11.250	10.670	10.840	10.840	177,398,396
2025-05-29	10.360	10.600	10.270	10.490	10.490	58,705,921
2025-05-28	10.500	10.520	10.320	10.350	10.350	62,629,301
2025-05-27	10.560	10.780	10.440	10.580	10.580	72,731,301
2025-05-26	10.690	10.780	10.430	10.490	10.490	86,161,010
2025-05-23	11.010	11.070	10.760	10.800	10.800	142,015,631
2025-05-22	10.500	11.210	10.310	10.840	10.840	143,178,937
2025-05-21	10.610	10.800	10.550	10.570	10.570	74,907,362
2025-05-20	10.560	10.990	10.560	10.720	10.720	109,157,111
2025-05-19	10.750	10.840	10.450	10.660	10.660	109,411,754
2025-05-16	10.530	11.410	10.430	10.920	10.920	175,787,126
2025-05-15	10.330	10.720	10.240	10.540	10.540	136,187,077
2025-05-14	10.310	10.420	10.220	10.370	10.370	59,830,372
2025-05-13	10.220	10.580	10.200	10.390	10.390	100,182,287
2025-05-12	10.200	10.240	10.010	10.160	10.160	50,693,033
2025-05-09	10.390	10.480	10.120	10.130	10.130	67,866,160
2025-05-08	10.250	10.450	10.180	10.330	10.330	75,140,496
2025-05-07	10.220	10.460	10.130	10.350	10.350	99,115,216
2025-05-06	9.980	10.150	9.940	10.150	10.150	61,631,070
2025-04-30	9.980	10.060	9.910	9.910	9.910	48,174,290
2025-04-29	9.850	10.150	9.850	10.050	10.050	55,642,093
2025-04-28	10.250	10.290	9.920	9.930	9.930	76,272,180
2025-04-25	10.500	10.510	10.180	10.370	10.370	113,216,477
2025-04-24	10.090	10.790	10.010	10.530	10.530	169,274,866
2025-04-23	10.180	10.280	10.070	10.130	10.130	80,502,685

← NewerPage 6 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.