Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.000 | 4.030 | 3.860 | 3.890 | 3.890 | 17,031,420 |
| 2024-04-29 | 3.950 | 4.030 | 3.900 | 4.020 | 4.020 | 23,451,380 |
| 2024-04-26 | 3.900 | 4.090 | 3.890 | 4.090 | 4.090 | 18,638,440 |
| 2024-04-25 | 3.900 | 3.940 | 3.870 | 3.900 | 3.900 | 8,126,460 |
| 2024-04-24 | 3.850 | 3.910 | 3.840 | 3.900 | 3.900 | 7,836,810 |
| 2024-04-23 | 3.780 | 3.850 | 3.770 | 3.830 | 3.830 | 7,741,710 |
| 2024-04-22 | 3.810 | 3.860 | 3.720 | 3.780 | 3.780 | 8,622,240 |
| 2024-04-19 | 3.850 | 3.920 | 3.810 | 3.830 | 3.830 | 10,307,600 |
| 2024-04-18 | 3.950 | 3.970 | 3.870 | 3.870 | 3.870 | 13,241,700 |
| 2024-04-17 | 3.750 | 3.960 | 3.750 | 3.960 | 3.960 | 18,588,410 |
| 2024-04-16 | 4.020 | 4.050 | 3.690 | 3.690 | 3.690 | 23,704,600 |
| 2024-04-15 | 4.440 | 4.480 | 4.000 | 4.100 | 4.100 | 24,519,468 |
| 2024-04-12 | 4.380 | 4.500 | 4.370 | 4.430 | 4.430 | 17,918,364 |
| 2024-04-11 | 4.260 | 4.500 | 4.210 | 4.420 | 4.420 | 20,475,590 |
| 2024-04-10 | 4.360 | 4.430 | 4.260 | 4.300 | 4.300 | 13,309,900 |
| 2024-04-09 | 4.340 | 4.370 | 4.310 | 4.340 | 4.340 | 7,550,968 |
| 2024-04-08 | 4.450 | 4.450 | 4.340 | 4.340 | 4.340 | 10,096,531 |
| 2024-04-03 | 4.470 | 4.510 | 4.410 | 4.460 | 4.460 | 10,793,874 |
| 2024-04-02 | 4.560 | 4.560 | 4.450 | 4.490 | 4.490 | 13,347,860 |
| 2024-04-01 | 4.410 | 4.540 | 4.410 | 4.510 | 4.510 | 19,036,180 |
| 2024-03-29 | 4.320 | 4.410 | 4.310 | 4.410 | 4.410 | 7,327,660 |
| 2024-03-28 | 4.220 | 4.390 | 4.200 | 4.330 | 4.330 | 12,808,260 |
| 2024-03-27 | 4.420 | 4.430 | 4.250 | 4.260 | 4.260 | 14,504,750 |
| 2024-03-26 | 4.480 | 4.500 | 4.350 | 4.420 | 4.420 | 18,070,900 |
| 2024-03-25 | 4.510 | 4.680 | 4.510 | 4.510 | 4.510 | 20,065,851 |
| 2024-03-22 | 4.610 | 4.620 | 4.510 | 4.540 | 4.540 | 18,322,501 |
| 2024-03-21 | 4.640 | 4.660 | 4.560 | 4.630 | 4.630 | 21,324,860 |
| 2024-03-20 | 4.620 | 4.690 | 4.600 | 4.660 | 4.660 | 22,106,740 |
| 2024-03-19 | 4.670 | 4.670 | 4.600 | 4.630 | 4.630 | 21,626,140 |
| 2024-03-18 | 4.650 | 4.710 | 4.630 | 4.680 | 4.680 | 31,369,030 |
| 2024-03-15 | 4.560 | 4.680 | 4.540 | 4.660 | 4.660 | 34,074,149 |
| 2024-03-14 | 4.620 | 4.650 | 4.450 | 4.610 | 4.610 | 35,395,579 |
| 2024-03-13 | 4.620 | 4.670 | 4.590 | 4.620 | 4.620 | 39,110,700 |
| 2024-03-12 | 4.830 | 4.840 | 4.610 | 4.630 | 4.630 | 93,767,932 |
| 2024-03-11 | 4.590 | 4.840 | 4.560 | 4.840 | 4.840 | 82,620,954 |
| 2024-03-08 | 4.280 | 4.400 | 4.230 | 4.400 | 4.400 | 25,382,500 |
| 2024-03-07 | 4.430 | 4.700 | 4.320 | 4.330 | 4.330 | 48,323,550 |
| 2024-03-06 | 4.150 | 4.320 | 4.150 | 4.300 | 4.300 | 19,384,930 |
| 2024-03-05 | 4.240 | 4.290 | 4.140 | 4.170 | 4.170 | 19,223,280 |
| 2024-03-04 | 4.310 | 4.360 | 4.220 | 4.280 | 4.280 | 15,603,420 |
| 2024-03-01 | 4.330 | 4.370 | 4.280 | 4.330 | 4.330 | 18,942,730 |
| 2024-02-29 | 4.120 | 4.370 | 4.120 | 4.340 | 4.340 | 24,960,729 |
| 2024-02-28 | 4.500 | 4.590 | 4.190 | 4.190 | 4.190 | 42,980,100 |
| 2024-02-27 | 4.350 | 4.600 | 4.340 | 4.530 | 4.530 | 36,980,570 |
| 2024-02-26 | 4.430 | 4.610 | 4.410 | 4.440 | 4.440 | 49,627,860 |
| 2024-02-23 | 4.100 | 4.500 | 4.080 | 4.400 | 4.400 | 54,323,527 |
| 2024-02-22 | 4.000 | 4.090 | 3.990 | 4.090 | 4.090 | 15,615,530 |
| 2024-02-21 | 3.900 | 4.090 | 3.890 | 4.010 | 4.010 | 19,186,279 |
| 2024-02-20 | 3.910 | 3.980 | 3.850 | 3.950 | 3.950 | 13,853,907 |
| 2024-02-19 | 3.910 | 4.040 | 3.820 | 3.940 | 3.940 | 20,181,107 |
| 2024-02-08 | 3.600 | 3.930 | 3.600 | 3.890 | 3.890 | 25,083,665 |
| 2024-02-07 | 3.620 | 3.710 | 3.540 | 3.570 | 3.570 | 16,196,810 |
| 2024-02-06 | 3.390 | 3.780 | 3.210 | 3.640 | 3.640 | 21,933,464 |
| 2024-02-05 | 3.910 | 3.910 | 3.560 | 3.560 | 3.560 | 20,165,195 |
| 2024-02-02 | 4.200 | 4.230 | 3.790 | 3.960 | 3.960 | 20,042,020 |
| 2024-02-01 | 4.220 | 4.320 | 4.140 | 4.160 | 4.160 | 16,900,602 |
| 2024-01-31 | 4.130 | 4.300 | 4.090 | 4.260 | 4.260 | 23,705,125 |
| 2024-01-30 | 4.310 | 4.380 | 4.180 | 4.190 | 4.190 | 20,362,989 |
| 2024-01-29 | 4.330 | 4.360 | 4.190 | 4.300 | 4.300 | 17,621,000 |
| 2024-01-26 | 4.290 | 4.390 | 4.260 | 4.310 | 4.310 | 14,270,880 |
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.