Linzhou Heavy Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.680	4.850	4.560	4.740	4.740	66,983,457
2023-07-31	4.600	4.690	4.510	4.670	4.670	41,046,973
2023-07-28	4.660	4.690	4.550	4.590	4.590	47,220,630
2023-07-27	4.640	4.850	4.620	4.660	4.660	61,748,430
2023-07-26	4.820	4.830	4.620	4.640	4.640	60,775,950
2023-07-25	4.970	5.030	4.760	4.820	4.820	71,147,764
2023-07-24	4.900	5.160	4.880	4.920	4.920	79,523,320
2023-07-21	5.570	5.700	5.010	5.060	5.060	121,395,837
2023-07-20	5.520	6.070	5.520	5.570	5.570	143,506,954
2023-07-19	5.770	5.910	5.400	5.530	5.530	129,534,417
2023-07-18	5.850	6.070	5.500	5.800	5.800	187,744,110
2023-07-17	4.800	5.690	4.800	5.690	5.690	119,543,818
2023-07-14	5.660	5.870	5.140	5.170	5.170	245,913,271
2023-07-13	5.130	5.340	5.020	5.340	5.340	154,341,025
2023-07-12	4.830	4.850	4.690	4.850	4.850	57,585,891
2023-07-11	4.460	4.500	4.330	4.410	4.410	85,439,700
2023-07-10	4.400	4.480	4.280	4.280	4.280	119,288,190
2023-07-07	5.160	5.270	4.670	4.670	4.670	146,476,956
2023-07-06	5.800	6.130	5.180	5.190	5.190	232,015,408
2023-07-05	5.410	5.570	5.210	5.570	5.570	150,789,698
2023-07-04	5.060	5.060	5.060	5.060	5.060	9,324,266
2023-07-03	4.600	4.600	4.530	4.600	4.600	30,995,414
2023-06-30	3.690	4.180	3.640	4.180	4.180	90,470,951
2023-06-29	3.600	3.990	3.550	3.800	3.800	78,102,906
2023-06-28	3.270	3.630	3.240	3.630	3.630	45,654,730
2023-06-27	3.130	3.360	3.130	3.300	3.300	45,603,460
2023-06-26	3.160	3.230	3.140	3.140	3.140	30,786,194
2023-06-21	3.240	3.260	3.130	3.160	3.160	40,273,670
2023-06-20	3.210	3.470	3.180	3.280	3.280	64,868,684
2023-06-19	3.280	3.370	3.180	3.230	3.230	77,903,646
2023-06-16	3.820	3.820	3.460	3.490	3.490	128,097,008
2023-06-15	3.470	3.470	3.470	3.470	3.470	4,419,840
2023-06-14	3.150	3.150	3.150	3.150	3.150	0
2023-06-13	3.060	3.170	3.030	3.150	3.150	14,354,028
2023-06-12	2.960	3.060	2.940	3.050	3.050	14,745,359
2023-06-09	2.930	2.980	2.910	2.930	2.930	7,768,190
2023-06-08	2.950	2.990	2.920	2.950	2.950	6,671,400
2023-06-07	2.930	2.980	2.880	2.960	2.960	11,704,900
2023-06-06	2.930	2.990	2.910	2.940	2.940	10,164,799
2023-06-05	2.900	2.950	2.880	2.930	2.930	6,320,614
2023-06-02	2.870	2.950	2.860	2.910	2.910	10,680,561
2023-06-01	2.980	3.040	2.880	2.880	2.880	14,427,060
2023-05-31	2.980	3.010	2.940	3.000	3.000	10,599,818
2023-05-30	2.860	3.010	2.860	2.990	2.990	13,330,040
2023-05-29	2.820	2.890	2.780	2.880	2.880	10,188,283
2023-05-26	2.830	2.850	2.770	2.810	2.810	10,383,648
2023-05-25	2.730	2.820	2.730	2.800	2.800	11,125,031
2023-05-24	2.750	2.790	2.690	2.740	2.740	13,681,600
2023-05-23	2.760	2.820	2.730	2.790	2.790	12,053,890
2023-05-22	2.670	2.790	2.660	2.780	2.780	10,979,144
2023-05-19	2.660	2.690	2.640	2.670	2.670	6,776,500
2023-05-18	2.650	2.700	2.630	2.680	2.680	10,541,484
2023-05-17	2.530	2.660	2.480	2.660	2.660	16,078,510
2023-05-16	2.620	2.640	2.510	2.530	2.530	13,573,970
2023-05-15	2.640	2.680	2.570	2.640	2.640	14,942,559
2023-05-12	2.660	2.720	2.640	2.640	2.640	28,407,825
2023-05-11	2.850	2.890	2.780	2.780	2.780	17,439,813
2023-05-10	2.900	2.960	2.900	2.930	2.930	7,911,760
2023-05-09	3.040	3.040	2.900	2.930	2.930	15,967,491
2023-05-08	3.000	3.050	2.980	3.040	3.040	10,267,150

← NewerPage 14 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.