Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.220 | 4.320 | 4.180 | 4.310 | 4.310 | 16,240,430 |
| 2024-01-24 | 4.190 | 4.280 | 4.060 | 4.240 | 4.240 | 17,841,680 |
| 2024-01-23 | 4.000 | 4.270 | 3.950 | 4.190 | 4.190 | 22,035,520 |
| 2024-01-22 | 4.290 | 4.310 | 3.990 | 4.050 | 4.050 | 19,246,610 |
| 2024-01-19 | 4.500 | 4.500 | 4.320 | 4.340 | 4.340 | 19,199,510 |
| 2024-01-18 | 4.580 | 4.650 | 4.350 | 4.510 | 4.510 | 33,770,074 |
| 2024-01-17 | 4.910 | 4.970 | 4.660 | 4.670 | 4.670 | 39,514,530 |
| 2024-01-16 | 4.710 | 5.090 | 4.590 | 4.820 | 4.820 | 59,200,600 |
| 2024-01-15 | 4.640 | 4.760 | 4.560 | 4.750 | 4.750 | 27,027,720 |
| 2024-01-12 | 4.750 | 4.800 | 4.670 | 4.670 | 4.670 | 22,871,011 |
| 2024-01-11 | 4.750 | 4.820 | 4.720 | 4.800 | 4.800 | 24,272,681 |
| 2024-01-10 | 4.900 | 4.950 | 4.780 | 4.790 | 4.790 | 40,271,159 |
| 2024-01-09 | 4.750 | 5.150 | 4.700 | 4.900 | 4.900 | 61,699,531 |
| 2024-01-08 | 4.690 | 4.730 | 4.590 | 4.690 | 4.690 | 18,591,360 |
| 2024-01-05 | 4.880 | 4.880 | 4.660 | 4.690 | 4.690 | 26,773,290 |
| 2024-01-04 | 4.860 | 4.910 | 4.810 | 4.850 | 4.850 | 24,207,340 |
| 2024-01-03 | 4.880 | 4.960 | 4.810 | 4.850 | 4.850 | 57,233,500 |
| 2024-01-02 | 4.650 | 5.100 | 4.650 | 4.990 | 4.990 | 94,922,950 |
| 2023-12-29 | 4.570 | 4.650 | 4.560 | 4.640 | 4.640 | 13,035,000 |
| 2023-12-28 | 4.460 | 4.610 | 4.410 | 4.580 | 4.580 | 16,566,240 |
| 2023-12-27 | 4.450 | 4.500 | 4.410 | 4.470 | 4.470 | 8,694,490 |
| 2023-12-26 | 4.570 | 4.580 | 4.430 | 4.450 | 4.450 | 11,483,950 |
| 2023-12-25 | 4.500 | 4.570 | 4.490 | 4.560 | 4.560 | 9,622,060 |
| 2023-12-22 | 4.560 | 4.630 | 4.490 | 4.520 | 4.520 | 11,860,160 |
| 2023-12-21 | 4.480 | 4.550 | 4.420 | 4.530 | 4.530 | 11,269,640 |
| 2023-12-20 | 4.540 | 4.590 | 4.500 | 4.500 | 4.500 | 9,598,000 |
| 2023-12-19 | 4.530 | 4.550 | 4.500 | 4.540 | 4.540 | 8,997,430 |
| 2023-12-18 | 4.570 | 4.600 | 4.500 | 4.510 | 4.510 | 9,054,950 |
| 2023-12-15 | 4.650 | 4.670 | 4.580 | 4.580 | 4.580 | 11,482,600 |
| 2023-12-14 | 4.640 | 4.720 | 4.640 | 4.660 | 4.660 | 13,251,340 |
| 2023-12-13 | 4.640 | 4.730 | 4.570 | 4.650 | 4.650 | 15,943,650 |
| 2023-12-12 | 4.620 | 4.670 | 4.600 | 4.640 | 4.640 | 10,501,690 |
| 2023-12-11 | 4.540 | 4.630 | 4.490 | 4.590 | 4.590 | 10,522,880 |
| 2023-12-08 | 4.660 | 4.680 | 4.540 | 4.550 | 4.550 | 16,759,800 |
| 2023-12-07 | 4.690 | 4.750 | 4.650 | 4.660 | 4.660 | 13,915,200 |
| 2023-12-06 | 4.600 | 4.720 | 4.570 | 4.660 | 4.660 | 13,873,040 |
| 2023-12-05 | 4.710 | 4.740 | 4.610 | 4.610 | 4.610 | 14,404,740 |
| 2023-12-04 | 4.730 | 4.760 | 4.670 | 4.740 | 4.740 | 16,672,221 |
| 2023-12-01 | 4.690 | 4.730 | 4.620 | 4.710 | 4.710 | 14,564,770 |
| 2023-11-30 | 4.680 | 4.780 | 4.630 | 4.700 | 4.700 | 18,567,500 |
| 2023-11-29 | 4.740 | 4.750 | 4.650 | 4.660 | 4.660 | 13,782,430 |
| 2023-11-28 | 4.760 | 4.770 | 4.700 | 4.740 | 4.740 | 12,137,721 |
| 2023-11-27 | 4.770 | 4.810 | 4.710 | 4.750 | 4.750 | 12,264,520 |
| 2023-11-24 | 4.860 | 4.860 | 4.750 | 4.770 | 4.770 | 19,821,970 |
| 2023-11-23 | 4.830 | 4.890 | 4.820 | 4.870 | 4.870 | 15,290,940 |
| 2023-11-22 | 4.950 | 5.000 | 4.850 | 4.850 | 4.850 | 23,032,754 |
| 2023-11-21 | 5.090 | 5.110 | 4.950 | 4.970 | 4.970 | 30,917,530 |
| 2023-11-20 | 4.930 | 5.090 | 4.910 | 5.080 | 5.080 | 38,347,260 |
| 2023-11-17 | 4.920 | 4.940 | 4.880 | 4.930 | 4.930 | 18,699,740 |
| 2023-11-16 | 4.990 | 5.010 | 4.900 | 4.910 | 4.910 | 29,209,360 |
| 2023-11-15 | 4.970 | 5.180 | 4.970 | 5.020 | 5.020 | 59,358,670 |
| 2023-11-14 | 4.930 | 4.970 | 4.880 | 4.960 | 4.960 | 30,783,520 |
| 2023-11-13 | 4.860 | 4.930 | 4.840 | 4.910 | 4.910 | 23,191,977 |
| 2023-11-10 | 4.830 | 4.890 | 4.810 | 4.840 | 4.840 | 19,070,700 |
| 2023-11-09 | 4.910 | 4.920 | 4.830 | 4.840 | 4.840 | 27,428,830 |
| 2023-11-08 | 4.910 | 4.980 | 4.850 | 4.910 | 4.910 | 39,297,820 |
| 2023-11-07 | 4.920 | 4.930 | 4.850 | 4.890 | 4.890 | 29,879,643 |
| 2023-11-06 | 4.870 | 4.940 | 4.860 | 4.930 | 4.930 | 45,877,241 |
| 2023-11-03 | 4.760 | 4.990 | 4.760 | 4.900 | 4.900 | 54,005,008 |
| 2023-11-02 | 4.750 | 4.810 | 4.720 | 4.720 | 4.720 | 22,337,030 |
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.