Shandong Lukang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.990	10.470	9.810	10.280	10.280	125,131,921
2025-04-21	9.900	10.200	9.800	10.060	10.060	77,041,590
2025-04-18	9.790	10.180	9.750	9.930	9.930	83,757,636
2025-04-17	9.700	9.920	9.670	9.740	9.740	65,160,810
2025-04-16	10.230	10.230	9.750	9.840	9.840	101,942,210
2025-04-15	10.250	10.420	10.040	10.330	10.330	114,487,455
2025-04-14	10.090	10.490	10.060	10.250	10.250	131,785,191
2025-04-11	9.900	10.250	9.820	9.950	9.950	115,284,462
2025-04-10	9.830	10.240	9.750	10.050	10.050	169,768,839
2025-04-09	9.690	10.050	9.120	9.820	9.820	195,985,382
2025-04-08	9.800	10.380	9.470	10.130	10.130	195,040,268
2025-04-07	10.880	11.000	10.200	10.200	10.200	135,617,012
2025-04-03	11.180	11.970	11.180	11.330	11.330	232,891,924
2025-04-02	11.130	11.560	11.000	11.150	11.150	251,504,916
2025-04-01	10.400	11.130	10.400	11.130	11.130	97,940,622
2025-03-31	10.210	10.500	9.930	10.120	10.120	145,968,061
2025-03-28	10.880	11.490	10.400	10.480	10.480	253,963,282
2025-03-27	10.500	11.510	10.500	10.880	10.880	289,128,170
2025-03-26	10.180	10.870	10.150	10.870	10.870	194,125,087
2025-03-25	9.610	9.900	9.530	9.880	9.880	80,458,181
2025-03-24	9.430	9.950	9.370	9.700	9.700	87,822,786
2025-03-21	9.610	9.670	9.370	9.390	9.390	46,961,850
2025-03-20	9.660	9.720	9.590	9.620	9.620	46,109,035
2025-03-19	9.510	9.770	9.500	9.690	9.690	74,649,913
2025-03-18	9.540	9.580	9.450	9.550	9.550	35,892,488
2025-03-17	9.550	9.550	9.470	9.500	9.500	33,661,704
2025-03-14	9.300	9.490	9.280	9.480	9.480	44,109,446
2025-03-13	9.450	9.460	9.230	9.320	9.320	40,190,574
2025-03-12	9.380	9.550	9.360	9.470	9.470	55,131,822
2025-03-11	9.390	9.400	9.280	9.390	9.390	38,725,880
2025-03-10	9.410	9.550	9.370	9.500	9.500	55,026,387
2025-03-07	9.290	9.440	9.230	9.310	9.310	42,715,790
2025-03-06	9.240	9.370	9.240	9.360	9.360	41,203,048
2025-03-05	9.290	9.380	9.170	9.280	9.280	35,811,897
2025-03-04	9.210	9.340	9.130	9.340	9.340	30,415,154
2025-03-03	9.170	9.390	9.130	9.240	9.240	40,564,100
2025-02-28	9.680	9.710	9.200	9.230	9.230	74,681,107
2025-02-27	9.550	9.770	9.490	9.730	9.730	90,080,102
2025-02-26	9.360	9.580	9.300	9.550	9.550	64,011,505
2025-02-25	9.430	9.470	9.280	9.320	9.320	48,860,843
2025-02-24	9.590	9.640	9.460	9.530	9.530	48,783,446
2025-02-21	9.570	9.710	9.430	9.610	9.610	65,922,710
2025-02-20	9.580	9.750	9.530	9.600	9.600	60,469,032
2025-02-19	9.450	9.550	9.430	9.550	9.550	56,507,877
2025-02-18	9.900	9.930	9.440	9.470	9.470	86,799,675
2025-02-17	9.820	10.110	9.820	9.980	9.980	94,022,989
2025-02-14	9.720	10.070	9.720	9.930	9.930	97,920,829
2025-02-13	10.000	10.010	9.750	9.760	9.760	92,182,030
2025-02-12	9.990	10.110	9.900	10.040	10.040	100,335,600
2025-02-11	10.200	10.210	9.930	10.000	10.000	115,368,934
2025-02-10	9.840	10.730	9.790	10.270	10.270	206,660,675
2025-02-07	9.460	10.300	9.400	9.990	9.990	206,574,639
2025-02-06	9.260	9.490	9.230	9.470	9.470	107,434,487
2025-02-05	9.170	9.510	9.140	9.400	9.400	142,813,698
2025-01-27	9.060	9.100	8.880	8.900	8.900	56,127,853
2025-01-24	8.860	8.960	8.790	8.940	8.940	62,548,969
2025-01-23	9.080	9.240	8.900	8.900	8.900	82,971,472
2025-01-22	9.090	9.150	8.980	8.990	8.990	58,180,295
2025-01-21	9.390	9.410	9.020	9.180	9.180	90,345,184
2025-01-20	9.360	9.530	9.300	9.330	9.330	91,929,065

← NewerPage 7 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.