Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.930 | 3.030 | 2.930 | 3.030 | 3.030 | 15,323,530 |
| 2024-07-25 | 2.980 | 2.990 | 2.930 | 2.930 | 2.930 | 14,717,950 |
| 2024-07-24 | 2.990 | 3.040 | 2.960 | 2.980 | 2.980 | 14,219,574 |
| 2024-07-23 | 3.090 | 3.140 | 3.010 | 3.010 | 3.010 | 13,113,230 |
| 2024-07-22 | 3.060 | 3.120 | 3.060 | 3.090 | 3.090 | 10,979,180 |
| 2024-07-19 | 3.090 | 3.120 | 3.050 | 3.090 | 3.090 | 12,799,650 |
| 2024-07-18 | 3.030 | 3.130 | 2.990 | 3.120 | 3.120 | 19,881,200 |
| 2024-07-17 | 3.170 | 3.180 | 3.060 | 3.070 | 3.070 | 18,497,390 |
| 2024-07-16 | 3.170 | 3.200 | 3.130 | 3.170 | 3.170 | 18,212,610 |
| 2024-07-15 | 3.190 | 3.210 | 3.130 | 3.160 | 3.160 | 22,368,300 |
| 2024-07-12 | 3.300 | 3.330 | 3.220 | 3.240 | 3.240 | 34,131,610 |
| 2024-07-11 | 3.270 | 3.450 | 3.220 | 3.390 | 3.390 | 55,111,023 |
| 2024-07-10 | 3.180 | 3.310 | 3.150 | 3.240 | 3.240 | 42,344,943 |
| 2024-07-09 | 3.190 | 3.230 | 3.080 | 3.210 | 3.210 | 46,911,395 |
| 2024-07-08 | 3.200 | 3.350 | 3.140 | 3.190 | 3.190 | 49,031,161 |
| 2024-07-05 | 3.230 | 3.460 | 3.150 | 3.380 | 3.380 | 78,109,622 |
| 2024-07-04 | 3.310 | 3.310 | 3.090 | 3.150 | 3.150 | 61,388,251 |
| 2024-07-03 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 9,662,900 |
| 2024-07-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 9,100,470 |
| 2024-07-01 | 2.730 | 2.760 | 2.700 | 2.740 | 2.740 | 6,471,860 |
| 2024-06-28 | 2.730 | 2.780 | 2.720 | 2.730 | 2.730 | 6,416,700 |
| 2024-06-27 | 2.790 | 2.830 | 2.730 | 2.730 | 2.730 | 7,640,758 |
| 2024-06-26 | 2.740 | 2.820 | 2.690 | 2.810 | 2.810 | 9,080,701 |
| 2024-06-25 | 2.700 | 2.800 | 2.700 | 2.730 | 2.730 | 9,220,400 |
| 2024-06-24 | 2.820 | 2.820 | 2.700 | 2.710 | 2.710 | 9,586,510 |
| 2024-06-21 | 2.810 | 2.860 | 2.750 | 2.820 | 2.820 | 8,025,760 |
| 2024-06-20 | 2.930 | 2.940 | 2.810 | 2.820 | 2.820 | 14,581,660 |
| 2024-06-19 | 2.920 | 3.160 | 2.910 | 2.950 | 2.950 | 24,875,600 |
| 2024-06-18 | 2.810 | 2.910 | 2.800 | 2.900 | 2.900 | 13,478,728 |
| 2024-06-17 | 2.870 | 2.870 | 2.810 | 2.810 | 2.810 | 8,431,610 |
| 2024-06-14 | 2.880 | 2.910 | 2.840 | 2.870 | 2.870 | 9,900,068 |
| 2024-06-13 | 2.970 | 2.980 | 2.870 | 2.890 | 2.890 | 10,935,012 |
| 2024-06-12 | 2.900 | 2.970 | 2.870 | 2.960 | 2.960 | 11,057,682 |
| 2024-06-11 | 2.950 | 2.960 | 2.830 | 2.900 | 2.900 | 11,985,040 |
| 2024-06-07 | 2.910 | 2.990 | 2.900 | 2.960 | 2.960 | 19,174,100 |
| 2024-06-06 | 3.070 | 3.090 | 2.810 | 2.860 | 2.860 | 29,785,792 |
| 2024-06-05 | 3.140 | 3.160 | 3.060 | 3.070 | 3.070 | 11,735,641 |
| 2024-06-04 | 3.180 | 3.230 | 3.120 | 3.160 | 3.160 | 12,787,530 |
| 2024-06-03 | 3.270 | 3.280 | 3.110 | 3.150 | 3.150 | 21,064,510 |
| 2024-05-31 | 3.220 | 3.310 | 3.210 | 3.280 | 3.280 | 12,066,830 |
| 2024-05-30 | 3.260 | 3.270 | 3.220 | 3.230 | 3.230 | 8,842,000 |
| 2024-05-29 | 3.230 | 3.300 | 3.230 | 3.280 | 3.280 | 12,793,020 |
| 2024-05-28 | 3.320 | 3.340 | 3.220 | 3.230 | 3.230 | 11,034,760 |
| 2024-05-27 | 3.310 | 3.340 | 3.240 | 3.300 | 3.300 | 15,462,130 |
| 2024-05-24 | 3.450 | 3.480 | 3.330 | 3.330 | 3.330 | 27,714,877 |
| 2024-05-23 | 3.410 | 3.700 | 3.400 | 3.530 | 3.530 | 45,942,677 |
| 2024-05-22 | 3.360 | 3.430 | 3.320 | 3.360 | 3.360 | 16,371,590 |
| 2024-05-21 | 3.270 | 3.440 | 3.240 | 3.360 | 3.360 | 33,544,760 |
| 2024-05-20 | 3.740 | 3.790 | 3.380 | 3.380 | 3.380 | 36,958,255 |
| 2024-05-17 | 3.740 | 3.750 | 3.700 | 3.750 | 3.750 | 7,305,018 |
| 2024-05-16 | 3.720 | 3.790 | 3.700 | 3.730 | 3.730 | 10,912,447 |
| 2024-05-15 | 3.730 | 3.750 | 3.690 | 3.710 | 3.710 | 5,911,900 |
| 2024-05-14 | 3.660 | 3.750 | 3.660 | 3.730 | 3.730 | 8,391,242 |
| 2024-05-13 | 3.710 | 3.740 | 3.620 | 3.680 | 3.680 | 7,392,940 |
| 2024-05-10 | 3.820 | 3.820 | 3.730 | 3.730 | 3.730 | 8,998,668 |
| 2024-05-09 | 3.760 | 3.840 | 3.760 | 3.810 | 3.810 | 8,970,500 |
| 2024-05-08 | 3.890 | 3.900 | 3.780 | 3.780 | 3.780 | 15,076,000 |
| 2024-05-07 | 3.880 | 3.970 | 3.810 | 3.930 | 3.930 | 22,766,201 |
| 2024-05-06 | 3.910 | 3.930 | 3.870 | 3.890 | 3.890 | 13,473,086 |
| 2024-04-30 | 4.000 | 4.030 | 3.860 | 3.890 | 3.890 | 17,031,420 |
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.