Linzhou Heavy Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.520	2.750	2.520	2.750	2.750	51,028,958
2026-10-21	2.490	2.670	2.480	2.500	2.500	83,983,664
2026-10-20	2.450	2.520	2.400	2.430	2.430	46,030,710
2026-10-19	2.590	2.680	2.420	2.470	2.470	69,754,110
2026-10-16	2.340	2.540	2.320	2.540	2.540	18,059,660
2026-10-15	2.350	2.390	2.290	2.310	2.310	17,950,910
2026-10-14	2.480	2.480	2.380	2.390	2.390	13,823,090
2026-10-13	2.410	2.490	2.330	2.460	2.460	16,192,900
2026-10-12	2.470	2.500	2.390	2.440	2.440	16,475,311
2026-10-09	2.460	2.490	2.370	2.480	2.480	17,854,340
2026-10-08	2.490	2.540	2.420	2.450	2.450	14,068,700
2026-09-30	2.520	2.550	2.450	2.470	2.470	11,696,800
2026-09-29	2.420	2.520	2.390	2.500	2.500	17,875,730
2026-09-28	2.430	2.470	2.370	2.420	2.420	14,443,100
2026-09-24	2.380	2.430	2.340	2.420	2.420	11,696,500
2026-09-23	2.440	2.450	2.350	2.380	2.380	14,276,200
2026-09-22	2.480	2.510	2.400	2.450	2.450	16,582,600
2026-09-21	2.370	2.480	2.370	2.460	2.460	18,902,900
2026-09-18	2.450	2.460	2.360	2.370	2.370	16,610,359
2026-09-17	2.380	2.440	2.320	2.420	2.420	17,817,730
2026-09-16	2.340	2.390	2.290	2.380	2.380	15,634,890
2026-09-15	2.480	2.490	2.320	2.330	2.330	15,276,650
2026-09-14	2.450	2.500	2.420	2.470	2.470	14,120,857
2026-09-11	2.530	2.530	2.430	2.460	2.460	19,729,029
2026-09-10	2.520	2.580	2.520	2.560	2.560	14,364,300
2026-09-09	2.630	2.640	2.550	2.570	2.570	13,184,434
2026-09-08	2.600	2.640	2.570	2.620	2.620	15,098,320
2026-09-07	2.560	2.620	2.550	2.590	2.590	22,447,293
2026-09-04	2.500	2.580	2.500	2.520	2.520	16,730,098
2026-09-03	2.580	2.640	2.490	2.500	2.500	17,033,320
2026-09-02	2.610	2.640	2.550	2.580	2.580	11,568,004
2026-09-01	2.640	2.650	2.600	2.630	2.630	13,842,100
2026-08-31	2.560	2.620	2.540	2.620	2.620	14,805,990
2026-08-28	2.550	2.620	2.530	2.600	2.600	12,996,389
2026-08-27	2.600	2.620	2.550	2.560	2.560	16,112,940
2026-08-26	2.620	2.630	2.550	2.600	2.600	15,071,190
2026-08-25	2.480	2.590	2.460	2.570	2.570	16,147,400
2026-08-24	2.530	2.540	2.450	2.480	2.480	14,760,590
2026-08-21	2.490	2.550	2.440	2.530	2.530	15,004,630
2026-08-20	2.480	2.520	2.440	2.510	2.510	11,915,000
2026-08-19	2.510	2.540	2.440	2.440	2.440	12,418,160
2026-08-18	2.540	2.570	2.500	2.520	2.520	10,979,540
2026-08-17	2.500	2.560	2.480	2.540	2.540	12,616,246
2026-08-14	2.480	2.510	2.450	2.480	2.480	12,171,200
2026-08-13	2.560	2.570	2.480	2.490	2.490	12,416,482
2026-08-12	2.510	2.570	2.490	2.550	2.550	12,014,680
2026-08-11	2.520	2.540	2.460	2.530	2.530	12,505,400
2026-08-10	2.420	2.520	2.400	2.510	2.510	15,067,850
2026-08-07	2.440	2.460	2.350	2.420	2.420	12,074,420
2026-08-06	2.410	2.460	2.350	2.440	2.440	14,883,140
2026-08-05	2.450	2.480	2.380	2.410	2.410	13,734,830
2026-08-04	2.450	2.480	2.400	2.430	2.430	15,064,890
2026-08-03	2.350	2.450	2.320	2.440	2.440	21,196,867
2026-07-31	2.290	2.310	2.240	2.300	2.300	14,331,248
2026-07-30	2.250	2.320	2.220	2.260	2.260	14,653,330
2026-07-29	2.220	2.290	2.200	2.260	2.260	12,127,230
2026-07-28	2.180	2.240	2.140	2.200	2.200	12,913,530
2026-07-27	2.100	2.190	2.090	2.180	2.180	14,472,740
2026-07-24	2.150	2.160	2.090	2.100	2.100	12,814,180
2026-07-23	2.070	2.170	2.050	2.170	2.170	17,259,441

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.