Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,462.83 -6.47 (-0.12%) Dow
39,050.89 -61.27 (-0.16%) Nasdaq
17,750.38 +32.73 (+0.18%) Bitcoin USD
61,776.84 +14.08 (+0.02%) CMC Crypto 200
1,276.84 -6.95 (-0.54%)
Shandong Lukang Pharmaceutical Co.,Ltd. (600789.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6.95 | 7.14 | 6.88 | 7.12 | 7.12 | 39,418,056 |
| 25 Jun 2024 | 6.94 | 7.02 | 6.89 | 6.95 | 6.95 | 34,387,975 |
| 24 Jun 2024 | 7.14 | 7.14 | 6.91 | 6.94 | 6.94 | 46,853,134 |
| 21 Jun 2024 | 7.16 | 7.30 | 7.12 | 7.17 | 7.17 | 45,036,348 |
| 21 Jun 2024 | 0.09 Dividend | |||||
| 20 Jun 2024 | 7.49 | 7.64 | 7.28 | 7.29 | 7.20 | 76,020,092 |
| 19 Jun 2024 | 7.55 | 7.63 | 7.45 | 7.52 | 7.43 | 51,582,315 |
| 18 Jun 2024 | 7.51 | 7.59 | 7.42 | 7.53 | 7.44 | 49,305,970 |
| 17 Jun 2024 | 7.50 | 7.63 | 7.47 | 7.51 | 7.42 | 46,834,183 |
| 14 Jun 2024 | 7.65 | 7.70 | 7.52 | 7.62 | 7.53 | 56,783,230 |
| 13 Jun 2024 | 7.77 | 7.84 | 7.59 | 7.68 | 7.59 | 99,304,310 |
| 12 Jun 2024 | 7.53 | 7.84 | 7.48 | 7.82 | 7.72 | 115,830,527 |
| 11 Jun 2024 | 7.45 | 7.54 | 7.34 | 7.53 | 7.44 | 41,129,266 |
| 07 Jun 2024 | 7.48 | 7.56 | 7.41 | 7.49 | 7.40 | 40,862,973 |
| 06 Jun 2024 | 7.63 | 7.68 | 7.38 | 7.45 | 7.36 | 67,409,134 |
| 05 Jun 2024 | 7.74 | 7.85 | 7.61 | 7.65 | 7.56 | 69,234,460 |
| 04 Jun 2024 | 7.65 | 7.83 | 7.65 | 7.75 | 7.65 | 72,113,200 |
| 03 Jun 2024 | 7.74 | 7.80 | 7.57 | 7.65 | 7.56 | 65,430,175 |
| 31 May 2024 | 7.93 | 7.97 | 7.76 | 7.79 | 7.69 | 62,554,260 |
| 30 May 2024 | 8.01 | 8.05 | 7.83 | 7.87 | 7.77 | 67,897,567 |
| 29 May 2024 | 8.08 | 8.14 | 7.97 | 8.08 | 7.98 | 71,490,047 |
| 28 May 2024 | 8.25 | 8.29 | 8.08 | 8.10 | 8.00 | 85,793,060 |
| 27 May 2024 | 8.57 | 8.64 | 8.22 | 8.32 | 8.22 | 135,687,351 |
| 24 May 2024 | 8.60 | 8.90 | 8.48 | 8.70 | 8.59 | 167,978,358 |
| 23 May 2024 | 8.64 | 8.87 | 8.43 | 8.49 | 8.39 | 123,236,381 |
| 22 May 2024 | 8.92 | 8.99 | 8.58 | 8.71 | 8.60 | 149,385,593 |
| 21 May 2024 | 9.17 | 9.22 | 8.88 | 8.92 | 8.81 | 155,128,270 |
| 20 May 2024 | 8.94 | 9.42 | 8.94 | 9.29 | 9.18 | 212,940,333 |
| 17 May 2024 | 9.24 | 9.42 | 8.66 | 9.06 | 8.95 | 210,586,073 |
| 16 May 2024 | 9.58 | 9.74 | 9.26 | 9.44 | 9.32 | 206,855,507 |
| 15 May 2024 | 9.58 | 9.94 | 9.35 | 9.75 | 9.63 | 222,911,510 |
| 14 May 2024 | 9.99 | 10.38 | 9.53 | 9.66 | 9.54 | 299,559,464 |
| 13 May 2024 | 9.42 | 10.67 | 9.30 | 10.59 | 10.46 | 322,619,510 |
| 10 May 2024 | 8.80 | 9.98 | 8.60 | 9.70 | 9.58 | 305,473,319 |
| 09 May 2024 | 8.56 | 9.30 | 8.28 | 9.11 | 9.00 | 288,851,541 |
| 08 May 2024 | 7.79 | 8.65 | 7.79 | 8.65 | 8.54 | 226,295,527 |
| 07 May 2024 | 8.49 | 8.49 | 7.71 | 7.86 | 7.76 | 259,344,280 |
| 06 May 2024 | 7.78 | 7.85 | 7.62 | 7.85 | 7.75 | 65,916,025 |
| 30 Apr 2024 | 6.60 | 7.14 | 6.50 | 7.14 | 7.05 | 121,917,848 |
| 29 Apr 2024 | 6.20 | 6.49 | 6.17 | 6.49 | 6.41 | 37,262,261 |
| 26 Apr 2024 | 6.06 | 6.17 | 6.05 | 6.17 | 6.09 | 18,395,021 |
| 25 Apr 2024 | 6.00 | 6.11 | 6.00 | 6.08 | 6.00 | 14,864,042 |
| 24 Apr 2024 | 6.06 | 6.09 | 5.99 | 6.03 | 5.96 | 15,401,880 |
| 23 Apr 2024 | 5.94 | 6.02 | 5.90 | 6.00 | 5.93 | 11,940,062 |
| 22 Apr 2024 | 5.92 | 5.98 | 5.86 | 5.94 | 5.87 | 9,818,200 |
| 19 Apr 2024 | 5.86 | 5.93 | 5.82 | 5.92 | 5.85 | 9,934,422 |
| 18 Apr 2024 | 5.91 | 5.97 | 5.89 | 5.91 | 5.84 | 11,092,067 |
| 17 Apr 2024 | 5.79 | 5.93 | 5.78 | 5.93 | 5.86 | 15,685,400 |
| 16 Apr 2024 | 5.85 | 5.90 | 5.67 | 5.73 | 5.66 | 21,928,325 |
| 15 Apr 2024 | 5.99 | 6.04 | 5.82 | 5.90 | 5.83 | 16,585,410 |
| 12 Apr 2024 | 6.06 | 6.07 | 5.98 | 5.99 | 5.92 | 11,025,565 |
| 11 Apr 2024 | 6.00 | 6.10 | 6.00 | 6.05 | 5.98 | 9,209,950 |
| 10 Apr 2024 | 6.19 | 6.19 | 6.00 | 6.05 | 5.98 | 15,447,980 |
| 09 Apr 2024 | 6.05 | 6.19 | 6.02 | 6.19 | 6.11 | 15,051,461 |
| 08 Apr 2024 | 6.22 | 6.22 | 6.04 | 6.04 | 5.97 | 17,518,714 |
| 03 Apr 2024 | 6.23 | 6.28 | 6.18 | 6.24 | 6.16 | 13,509,576 |
| 02 Apr 2024 | 6.28 | 6.28 | 6.19 | 6.24 | 6.16 | 13,071,550 |
| 01 Apr 2024 | 6.18 | 6.30 | 6.17 | 6.29 | 6.21 | 16,414,339 |
| 29 Mar 2024 | 6.12 | 6.14 | 6.08 | 6.17 | 6.09 | 8,055,022 |
| 28 Mar 2024 | 6.13 | 6.19 | 6.06 | 6.14 | 6.06 | 15,759,499 |
| 27 Mar 2024 | 6.15 | 6.25 | 6.10 | 6.10 | 6.02 | 14,820,374 |
| 26 Mar 2024 | 6.18 | 6.23 | 6.07 | 6.17 | 6.09 | 17,322,711 |
| 25 Mar 2024 | 6.39 | 6.43 | 6.18 | 6.19 | 6.11 | 20,230,649 |
| 22 Mar 2024 | 6.52 | 6.52 | 6.33 | 6.39 | 6.31 | 17,856,800 |
| 21 Mar 2024 | 6.51 | 6.54 | 6.45 | 6.50 | 6.42 | 13,814,260 |
| 20 Mar 2024 | 6.43 | 6.52 | 6.40 | 6.49 | 6.41 | 15,033,458 |
| 19 Mar 2024 | 6.45 | 6.54 | 6.42 | 6.43 | 6.35 | 17,919,936 |
| 18 Mar 2024 | 6.40 | 6.48 | 6.34 | 6.47 | 6.39 | 22,486,683 |
| 15 Mar 2024 | 6.28 | 6.41 | 6.27 | 6.37 | 6.29 | 18,270,084 |
| 14 Mar 2024 | 6.37 | 6.46 | 6.25 | 6.31 | 6.23 | 21,263,312 |
| 13 Mar 2024 | 6.35 | 6.38 | 6.23 | 6.30 | 6.22 | 18,105,431 |
| 12 Mar 2024 | 6.21 | 6.39 | 6.20 | 6.37 | 6.29 | 28,558,498 |
| 11 Mar 2024 | 6.14 | 6.21 | 6.12 | 6.21 | 6.13 | 14,446,695 |
| 08 Mar 2024 | 6.10 | 6.15 | 6.06 | 6.11 | 6.03 | 11,163,536 |
| 07 Mar 2024 | 6.17 | 6.21 | 6.08 | 6.10 | 6.02 | 16,171,812 |
| 06 Mar 2024 | 6.19 | 6.22 | 6.10 | 6.17 | 6.09 | 14,549,538 |
| 05 Mar 2024 | 6.28 | 6.30 | 6.19 | 6.20 | 6.12 | 19,320,934 |
| 04 Mar 2024 | 6.19 | 6.34 | 6.17 | 6.32 | 6.24 | 26,580,338 |
| 01 Mar 2024 | 6.15 | 6.23 | 6.15 | 6.20 | 6.12 | 20,383,616 |
| 29 Feb 2024 | 5.96 | 6.18 | 5.95 | 6.17 | 6.09 | 23,641,895 |
| 28 Feb 2024 | 6.27 | 6.40 | 6.02 | 6.03 | 5.96 | 36,376,517 |
| 27 Feb 2024 | 6.14 | 6.27 | 6.13 | 6.27 | 6.19 | 21,560,061 |
| 26 Feb 2024 | 6.11 | 6.27 | 6.10 | 6.17 | 6.09 | 28,447,384 |
| 23 Feb 2024 | 6.04 | 6.12 | 6.01 | 6.12 | 6.04 | 27,579,538 |
| 22 Feb 2024 | 5.96 | 6.08 | 5.95 | 6.06 | 5.99 | 25,443,888 |
| 21 Feb 2024 | 5.97 | 6.14 | 5.90 | 6.01 | 5.94 | 31,009,098 |
| 20 Feb 2024 | 5.90 | 6.11 | 5.85 | 6.01 | 5.94 | 26,295,838 |
| 19 Feb 2024 | 5.90 | 6.01 | 5.83 | 5.95 | 5.88 | 36,006,026 |
| 08 Feb 2024 | 5.51 | 5.89 | 5.45 | 5.88 | 5.81 | 40,123,149 |
| 07 Feb 2024 | 5.50 | 5.63 | 5.41 | 5.47 | 5.40 | 36,594,156 |
| 06 Feb 2024 | 5.16 | 5.64 | 5.04 | 5.52 | 5.45 | 36,151,884 |
| 05 Feb 2024 | 5.50 | 5.52 | 5.04 | 5.17 | 5.11 | 36,428,183 |
| 02 Feb 2024 | 5.79 | 5.89 | 5.36 | 5.53 | 5.46 | 27,729,720 |
| 01 Feb 2024 | 5.81 | 5.93 | 5.69 | 5.78 | 5.71 | 22,128,826 |
| 31 Jan 2024 | 6.10 | 6.14 | 5.83 | 5.86 | 5.79 | 27,398,796 |
| 30 Jan 2024 | 6.20 | 6.25 | 6.04 | 6.05 | 5.98 | 14,088,510 |
| 29 Jan 2024 | 6.37 | 6.39 | 6.20 | 6.22 | 6.14 | 17,351,174 |
| 26 Jan 2024 | 6.29 | 6.46 | 6.28 | 6.36 | 6.28 | 24,002,958 |
| 25 Jan 2024 | 6.12 | 6.32 | 6.07 | 6.31 | 6.23 | 24,328,969 |
| 24 Jan 2024 | 5.98 | 6.09 | 5.85 | 6.08 | 6.00 | 24,295,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.