Shandong Lukang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.380 | 8.670 | 8.340 | 8.360 | 8.360 | 113,687,926 |
| 2024-10-23 | 8.360 | 8.410 | 8.220 | 8.260 | 8.260 | 67,243,452 |
| 2024-10-22 | 8.300 | 8.450 | 8.210 | 8.340 | 8.340 | 79,059,990 |
| 2024-10-21 | 8.090 | 8.470 | 7.950 | 8.370 | 8.370 | 120,281,249 |
| 2024-10-18 | 7.780 | 8.150 | 7.740 | 8.080 | 8.080 | 105,149,325 |
| 2024-10-17 | 7.760 | 8.000 | 7.710 | 7.790 | 7.790 | 61,699,978 |
| 2024-10-16 | 7.660 | 7.830 | 7.630 | 7.760 | 7.760 | 36,504,580 |
| 2024-10-15 | 7.750 | 7.920 | 7.690 | 7.740 | 7.740 | 40,495,112 |
| 2024-10-14 | 7.600 | 7.830 | 7.600 | 7.810 | 7.810 | 47,306,834 |
| 2024-10-11 | 8.060 | 8.060 | 7.570 | 7.680 | 7.680 | 55,963,738 |
| 2024-10-10 | 7.930 | 8.180 | 7.810 | 7.970 | 7.970 | 65,059,729 |
| 2024-10-09 | 8.570 | 8.570 | 7.920 | 7.920 | 7.920 | 106,010,547 |
| 2024-10-08 | 9.260 | 9.260 | 8.240 | 8.800 | 8.800 | 148,485,434 |
| 2024-09-30 | 8.120 | 8.480 | 7.860 | 8.420 | 8.420 | 131,234,454 |
| 2024-09-27 | 7.520 | 7.850 | 7.500 | 7.760 | 7.760 | 72,514,933 |
| 2024-09-26 | 7.190 | 7.450 | 7.140 | 7.420 | 7.420 | 74,061,639 |
| 2024-09-25 | 7.140 | 7.370 | 7.110 | 7.210 | 7.210 | 77,867,516 |
| 2024-09-24 | 6.860 | 7.100 | 6.850 | 7.080 | 7.080 | 51,670,370 |
| 2024-09-23 | 6.840 | 6.910 | 6.810 | 6.850 | 6.850 | 22,673,120 |
| 2024-09-20 | 6.940 | 6.950 | 6.760 | 6.810 | 6.810 | 33,508,511 |
| 2024-09-19 | 6.830 | 6.980 | 6.790 | 6.940 | 6.940 | 26,185,530 |
| 2024-09-18 | 6.850 | 6.870 | 6.670 | 6.810 | 6.810 | 25,287,131 |
| 2024-09-13 | 6.970 | 6.980 | 6.870 | 6.870 | 6.870 | 22,745,079 |
| 2024-09-12 | 6.950 | 7.120 | 6.950 | 6.970 | 6.970 | 27,830,910 |
| 2024-09-11 | 6.960 | 7.020 | 6.910 | 6.980 | 6.980 | 18,439,400 |
| 2024-09-10 | 7.040 | 7.090 | 6.880 | 7.010 | 7.010 | 28,812,488 |
| 2024-09-09 | 7.000 | 7.100 | 6.930 | 7.030 | 7.030 | 24,256,793 |
| 2024-09-06 | 7.140 | 7.170 | 7.000 | 7.020 | 7.020 | 31,404,365 |
| 2024-09-05 | 7.060 | 7.180 | 7.040 | 7.160 | 7.160 | 31,165,918 |
| 2024-09-04 | 7.110 | 7.170 | 7.050 | 7.070 | 7.070 | 35,947,380 |
| 2024-09-03 | 7.160 | 7.230 | 7.100 | 7.140 | 7.140 | 40,522,437 |
| 2024-09-02 | 7.240 | 7.380 | 7.150 | 7.170 | 7.170 | 60,272,767 |
| 2024-08-30 | 7.240 | 7.390 | 7.150 | 7.270 | 7.270 | 80,112,308 |
| 2024-08-29 | 7.030 | 7.280 | 6.970 | 7.230 | 7.230 | 75,977,938 |
| 2024-08-28 | 7.160 | 7.170 | 7.000 | 7.080 | 7.080 | 66,563,793 |
| 2024-08-27 | 6.980 | 7.350 | 6.930 | 7.270 | 7.270 | 123,157,614 |
| 2024-08-26 | 6.950 | 6.990 | 6.840 | 6.980 | 6.980 | 41,236,254 |
| 2024-08-23 | 7.000 | 7.070 | 6.920 | 6.950 | 6.950 | 37,379,220 |
| 2024-08-22 | 7.230 | 7.260 | 6.990 | 7.010 | 7.010 | 50,897,806 |
| 2024-08-21 | 7.160 | 7.220 | 7.120 | 7.180 | 7.180 | 35,995,510 |
| 2024-08-20 | 7.350 | 7.370 | 7.180 | 7.210 | 7.210 | 52,124,701 |
| 2024-08-19 | 7.510 | 7.520 | 7.330 | 7.350 | 7.350 | 83,165,580 |
| 2024-08-16 | 7.500 | 7.770 | 7.380 | 7.600 | 7.600 | 118,627,693 |
| 2024-08-15 | 7.600 | 7.650 | 7.500 | 7.540 | 7.540 | 70,013,070 |
| 2024-08-14 | 7.680 | 7.690 | 7.520 | 7.530 | 7.530 | 72,628,688 |
| 2024-08-13 | 7.760 | 7.890 | 7.580 | 7.690 | 7.690 | 103,668,811 |
| 2024-08-12 | 7.670 | 8.030 | 7.660 | 7.840 | 7.840 | 127,804,405 |
| 2024-08-09 | 7.770 | 8.210 | 7.650 | 7.670 | 7.670 | 147,450,313 |
| 2024-08-08 | 8.070 | 8.600 | 8.060 | 8.070 | 8.070 | 191,017,259 |
| 2024-08-07 | 8.600 | 8.690 | 8.160 | 8.160 | 8.160 | 203,856,504 |
| 2024-08-06 | 8.970 | 9.600 | 8.450 | 9.070 | 9.070 | 298,810,449 |
| 2024-08-05 | 8.100 | 8.760 | 7.960 | 8.760 | 8.760 | 288,339,658 |
| 2024-08-02 | 7.230 | 7.960 | 7.200 | 7.960 | 7.960 | 151,682,974 |
| 2024-08-01 | 7.190 | 7.360 | 7.170 | 7.240 | 7.240 | 53,616,753 |
| 2024-07-31 | 7.040 | 7.250 | 6.940 | 7.230 | 7.230 | 78,150,361 |
| 2024-07-30 | 6.710 | 7.170 | 6.690 | 7.110 | 7.110 | 81,614,964 |
| 2024-07-29 | 6.720 | 6.770 | 6.630 | 6.720 | 6.720 | 23,825,704 |
| 2024-07-26 | 6.660 | 6.790 | 6.660 | 6.720 | 6.720 | 21,104,849 |
| 2024-07-25 | 6.650 | 6.740 | 6.620 | 6.670 | 6.670 | 22,199,693 |
| 2024-07-24 | 6.830 | 6.910 | 6.660 | 6.660 | 6.660 | 38,113,553 |
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.