Shandong Lukang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 9.460 | 9.600 | 9.150 | 9.370 | 9.370 | 122,164,376 |
| 2025-01-16 | 9.450 | 9.940 | 9.400 | 9.550 | 9.550 | 167,836,045 |
| 2025-01-15 | 9.070 | 9.970 | 8.980 | 9.600 | 9.600 | 202,062,904 |
| 2025-01-14 | 8.950 | 9.220 | 8.860 | 9.200 | 9.200 | 154,271,002 |
| 2025-01-13 | 9.100 | 9.150 | 8.770 | 8.900 | 8.900 | 154,694,207 |
| 2025-01-10 | 10.280 | 10.570 | 9.480 | 9.480 | 9.480 | 237,447,792 |
| 2025-01-09 | 11.120 | 11.430 | 10.530 | 10.530 | 10.530 | 263,307,773 |
| 2025-01-08 | 11.800 | 12.230 | 11.160 | 11.700 | 11.700 | 319,002,711 |
| 2025-01-07 | 12.700 | 12.700 | 11.040 | 11.580 | 11.580 | 355,474,257 |
| 2025-01-06 | 11.630 | 11.630 | 11.630 | 11.630 | 11.630 | 61,063,161 |
| 2025-01-03 | 9.550 | 10.570 | 9.500 | 10.570 | 10.570 | 114,459,602 |
| 2025-01-02 | 9.610 | 10.300 | 9.510 | 9.610 | 9.610 | 156,048,169 |
| 2024-12-31 | 9.680 | 9.750 | 9.390 | 9.550 | 9.550 | 105,292,373 |
| 2024-12-30 | 9.280 | 10.040 | 9.140 | 9.870 | 9.870 | 163,939,002 |
| 2024-12-27 | 9.110 | 9.390 | 9.050 | 9.280 | 9.280 | 86,414,968 |
| 2024-12-26 | 9.070 | 9.290 | 9.030 | 9.160 | 9.160 | 77,300,961 |
| 2024-12-25 | 9.680 | 9.800 | 9.160 | 9.170 | 9.170 | 97,787,641 |
| 2024-12-24 | 9.510 | 9.840 | 9.350 | 9.560 | 9.560 | 128,871,638 |
| 2024-12-23 | 9.410 | 10.300 | 9.270 | 9.620 | 9.620 | 219,118,939 |
| 2024-12-20 | 8.610 | 9.410 | 8.600 | 9.410 | 9.410 | 128,821,339 |
| 2024-12-19 | 8.440 | 8.570 | 8.370 | 8.550 | 8.550 | 23,864,070 |
| 2024-12-18 | 8.530 | 8.580 | 8.470 | 8.510 | 8.510 | 18,781,480 |
| 2024-12-17 | 8.690 | 8.730 | 8.490 | 8.530 | 8.530 | 29,566,614 |
| 2024-12-16 | 8.730 | 8.900 | 8.670 | 8.720 | 8.720 | 30,099,600 |
| 2024-12-13 | 9.080 | 9.080 | 8.770 | 8.790 | 8.790 | 48,088,070 |
| 2024-12-12 | 9.050 | 9.150 | 8.980 | 9.120 | 9.120 | 49,142,785 |
| 2024-12-11 | 8.960 | 9.030 | 8.910 | 9.030 | 9.030 | 35,537,348 |
| 2024-12-10 | 9.200 | 9.250 | 8.990 | 9.000 | 9.000 | 58,404,013 |
| 2024-12-09 | 9.190 | 9.220 | 8.930 | 9.070 | 9.070 | 54,833,291 |
| 2024-12-06 | 9.100 | 9.140 | 8.950 | 9.110 | 9.110 | 54,991,058 |
| 2024-12-05 | 8.990 | 9.200 | 8.940 | 9.100 | 9.100 | 67,058,078 |
| 2024-12-04 | 8.800 | 9.090 | 8.730 | 8.910 | 8.910 | 63,019,940 |
| 2024-12-03 | 8.870 | 8.940 | 8.750 | 8.850 | 8.850 | 36,672,340 |
| 2024-12-02 | 8.870 | 8.950 | 8.790 | 8.900 | 8.900 | 48,293,838 |
| 2024-11-29 | 8.550 | 8.850 | 8.550 | 8.810 | 8.810 | 55,671,833 |
| 2024-11-28 | 8.590 | 8.660 | 8.550 | 8.580 | 8.580 | 31,660,171 |
| 2024-11-27 | 8.480 | 8.600 | 8.280 | 8.600 | 8.600 | 38,510,185 |
| 2024-11-26 | 8.480 | 8.670 | 8.480 | 8.540 | 8.540 | 36,696,103 |
| 2024-11-25 | 8.450 | 8.580 | 8.400 | 8.550 | 8.550 | 35,221,906 |
| 2024-11-22 | 8.890 | 8.900 | 8.440 | 8.490 | 8.490 | 55,713,005 |
| 2024-11-21 | 8.870 | 9.050 | 8.740 | 8.940 | 8.940 | 58,597,062 |
| 2024-11-20 | 8.610 | 8.950 | 8.560 | 8.900 | 8.900 | 63,534,359 |
| 2024-11-19 | 8.510 | 8.640 | 8.390 | 8.630 | 8.630 | 44,553,815 |
| 2024-11-18 | 8.760 | 8.860 | 8.370 | 8.430 | 8.430 | 66,577,130 |
| 2024-11-15 | 8.880 | 9.110 | 8.740 | 8.740 | 8.740 | 71,368,031 |
| 2024-11-14 | 9.350 | 9.530 | 8.900 | 8.940 | 8.940 | 101,479,536 |
| 2024-11-13 | 9.800 | 9.980 | 9.310 | 9.410 | 9.410 | 185,085,378 |
| 2024-11-12 | 9.780 | 10.600 | 9.730 | 10.330 | 10.330 | 232,844,095 |
| 2024-11-11 | 8.920 | 9.880 | 8.900 | 9.640 | 9.640 | 145,979,210 |
| 2024-11-08 | 9.200 | 9.340 | 8.930 | 8.980 | 8.980 | 88,509,334 |
| 2024-11-07 | 8.900 | 9.130 | 8.820 | 9.130 | 9.130 | 79,689,678 |
| 2024-11-06 | 9.100 | 9.360 | 9.010 | 9.080 | 9.080 | 108,130,350 |
| 2024-11-05 | 8.980 | 9.230 | 8.940 | 9.100 | 9.100 | 121,072,720 |
| 2024-11-04 | 8.990 | 9.230 | 8.780 | 9.000 | 9.000 | 142,591,735 |
| 2024-11-01 | 8.300 | 9.110 | 8.220 | 8.780 | 8.780 | 153,002,882 |
| 2024-10-31 | 8.210 | 8.440 | 8.200 | 8.310 | 8.310 | 55,587,216 |
| 2024-10-30 | 8.300 | 8.360 | 8.150 | 8.240 | 8.240 | 60,104,126 |
| 2024-10-29 | 8.580 | 8.590 | 8.330 | 8.380 | 8.380 | 65,367,260 |
| 2024-10-28 | 8.360 | 8.590 | 8.290 | 8.580 | 8.580 | 75,920,390 |
| 2024-10-25 | 8.200 | 8.390 | 8.200 | 8.380 | 8.380 | 74,894,148 |
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.