Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.800 | 4.850 | 4.730 | 4.790 | 4.790 | 31,562,970 |
| 2023-10-31 | 4.840 | 5.040 | 4.810 | 4.840 | 4.840 | 51,186,982 |
| 2023-10-30 | 4.900 | 5.160 | 4.800 | 4.920 | 4.920 | 80,533,837 |
| 2023-10-27 | 4.660 | 4.930 | 4.540 | 4.850 | 4.850 | 64,288,378 |
| 2023-10-26 | 4.620 | 4.680 | 4.560 | 4.660 | 4.660 | 30,279,400 |
| 2023-10-25 | 4.530 | 4.740 | 4.530 | 4.670 | 4.670 | 39,982,389 |
| 2023-10-24 | 4.560 | 4.630 | 4.450 | 4.580 | 4.580 | 33,687,279 |
| 2023-10-23 | 4.490 | 4.600 | 4.450 | 4.540 | 4.540 | 34,553,270 |
| 2023-10-20 | 4.430 | 4.610 | 4.400 | 4.490 | 4.490 | 36,250,660 |
| 2023-10-19 | 4.610 | 4.640 | 4.420 | 4.430 | 4.430 | 51,751,643 |
| 2023-10-18 | 4.730 | 4.860 | 4.620 | 4.660 | 4.660 | 47,451,926 |
| 2023-10-17 | 4.750 | 4.800 | 4.670 | 4.760 | 4.760 | 53,166,294 |
| 2023-10-16 | 4.950 | 5.000 | 4.810 | 4.830 | 4.830 | 80,917,793 |
| 2023-10-13 | 5.420 | 5.560 | 5.100 | 5.160 | 5.160 | 161,893,051 |
| 2023-10-12 | 5.000 | 5.460 | 4.840 | 5.400 | 5.400 | 106,692,893 |
| 2023-10-11 | 6.150 | 6.150 | 5.070 | 5.260 | 5.260 | 177,789,014 |
| 2023-10-10 | 5.220 | 5.590 | 5.180 | 5.590 | 5.590 | 85,197,996 |
| 2023-10-09 | 5.680 | 5.680 | 4.980 | 5.080 | 5.080 | 120,875,640 |
| 2023-09-28 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 27,286,060 |
| 2023-09-27 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 18,325,870 |
| 2023-09-26 | 4.130 | 4.570 | 4.130 | 4.570 | 4.570 | 43,008,980 |
| 2023-09-25 | 4.220 | 4.290 | 4.130 | 4.150 | 4.150 | 14,936,200 |
| 2023-09-22 | 4.110 | 4.230 | 4.110 | 4.220 | 4.220 | 16,080,660 |
| 2023-09-21 | 4.140 | 4.190 | 4.120 | 4.140 | 4.140 | 11,874,180 |
| 2023-09-20 | 4.160 | 4.240 | 4.150 | 4.150 | 4.150 | 12,010,070 |
| 2023-09-19 | 4.220 | 4.220 | 4.150 | 4.160 | 4.160 | 13,106,950 |
| 2023-09-18 | 4.160 | 4.290 | 4.150 | 4.230 | 4.230 | 15,592,700 |
| 2023-09-15 | 4.230 | 4.260 | 4.160 | 4.170 | 4.170 | 12,906,150 |
| 2023-09-14 | 4.280 | 4.290 | 4.150 | 4.190 | 4.190 | 16,747,321 |
| 2023-09-13 | 4.280 | 4.320 | 4.240 | 4.290 | 4.290 | 17,216,380 |
| 2023-09-12 | 4.330 | 4.370 | 4.280 | 4.290 | 4.290 | 17,063,990 |
| 2023-09-11 | 4.350 | 4.390 | 4.310 | 4.360 | 4.360 | 18,450,210 |
| 2023-09-08 | 4.300 | 4.370 | 4.260 | 4.360 | 4.360 | 18,784,163 |
| 2023-09-07 | 4.500 | 4.510 | 4.330 | 4.330 | 4.330 | 29,809,090 |
| 2023-09-06 | 4.500 | 4.620 | 4.470 | 4.500 | 4.500 | 30,571,403 |
| 2023-09-05 | 4.710 | 4.740 | 4.480 | 4.570 | 4.570 | 49,774,300 |
| 2023-09-04 | 4.690 | 4.850 | 4.630 | 4.760 | 4.760 | 60,311,650 |
| 2023-09-01 | 4.590 | 4.700 | 4.560 | 4.610 | 4.610 | 32,751,004 |
| 2023-08-31 | 4.520 | 4.630 | 4.510 | 4.560 | 4.560 | 22,180,563 |
| 2023-08-30 | 4.600 | 4.700 | 4.530 | 4.580 | 4.580 | 39,121,880 |
| 2023-08-29 | 4.330 | 4.650 | 4.250 | 4.620 | 4.620 | 58,466,167 |
| 2023-08-28 | 4.770 | 4.790 | 4.370 | 4.390 | 4.390 | 47,407,180 |
| 2023-08-25 | 4.510 | 4.570 | 4.450 | 4.530 | 4.530 | 28,045,560 |
| 2023-08-24 | 4.520 | 4.580 | 4.480 | 4.530 | 4.530 | 22,513,747 |
| 2023-08-23 | 4.530 | 4.620 | 4.510 | 4.540 | 4.540 | 22,696,095 |
| 2023-08-22 | 4.580 | 4.630 | 4.480 | 4.590 | 4.590 | 32,878,540 |
| 2023-08-21 | 4.600 | 4.720 | 4.560 | 4.600 | 4.600 | 26,835,920 |
| 2023-08-18 | 4.760 | 4.790 | 4.600 | 4.600 | 4.600 | 46,520,470 |
| 2023-08-17 | 4.620 | 4.910 | 4.560 | 4.830 | 4.830 | 65,308,156 |
| 2023-08-16 | 4.650 | 4.690 | 4.590 | 4.600 | 4.600 | 26,883,710 |
| 2023-08-15 | 4.720 | 4.750 | 4.580 | 4.630 | 4.630 | 29,876,650 |
| 2023-08-14 | 4.600 | 4.780 | 4.550 | 4.760 | 4.760 | 34,516,020 |
| 2023-08-11 | 4.700 | 4.820 | 4.650 | 4.670 | 4.670 | 38,752,134 |
| 2023-08-10 | 4.940 | 5.000 | 4.690 | 4.710 | 4.710 | 70,834,300 |
| 2023-08-09 | 5.040 | 5.300 | 4.990 | 5.040 | 5.040 | 89,385,618 |
| 2023-08-08 | 4.900 | 4.970 | 4.830 | 4.920 | 4.920 | 45,955,053 |
| 2023-08-07 | 4.950 | 5.060 | 4.910 | 4.960 | 4.960 | 62,000,283 |
| 2023-08-04 | 5.230 | 5.280 | 4.970 | 5.010 | 5.010 | 119,192,618 |
| 2023-08-03 | 4.680 | 5.160 | 4.650 | 5.160 | 5.160 | 71,023,953 |
| 2023-08-02 | 4.680 | 4.790 | 4.580 | 4.690 | 4.690 | 48,010,160 |
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.