Linzhou Heavy Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.040	3.050	2.990	3.010	3.010	11,013,780
2023-05-04	3.070	3.110	3.000	3.050	3.050	14,104,284
2023-04-28	3.180	3.180	3.040	3.060	3.060	25,054,771
2023-04-27	3.020	3.160	2.980	3.140	3.140	20,474,060
2023-04-26	3.080	3.100	2.980	3.030	3.030	26,274,480
2023-04-25	3.160	3.180	2.980	3.130	3.130	24,754,604
2023-04-24	3.290	3.310	3.140	3.140	3.140	27,045,200
2023-04-21	3.290	3.350	3.190	3.310	3.310	24,003,270
2023-04-20	3.320	3.420	3.290	3.300	3.300	26,370,570
2023-04-19	3.330	3.400	3.260	3.300	3.300	27,454,510
2023-04-18	3.180	3.370	3.150	3.350	3.350	41,086,857
2023-04-17	3.060	3.210	3.060	3.210	3.210	38,579,138
2023-04-14	3.180	3.180	3.050	3.060	3.060	34,064,953
2023-04-13	2.990	3.050	2.940	3.030	3.030	9,206,637
2023-04-12	2.980	3.080	2.970	2.990	2.990	13,721,190
2023-04-11	2.970	3.030	2.900	2.980	2.980	16,074,411
2023-04-10	2.820	2.970	2.820	2.970	2.970	18,216,911
2023-04-07	2.780	2.860	2.750	2.830	2.830	9,123,437
2023-04-06	2.800	2.820	2.770	2.770	2.770	5,613,810
2023-04-04	2.800	2.840	2.790	2.800	2.800	6,445,550
2023-04-03	2.780	2.830	2.780	2.790	2.790	6,033,895
2023-03-31	2.750	2.820	2.730	2.780	2.780	7,067,880
2023-03-30	2.840	2.850	2.700	2.740	2.740	12,824,639
2023-03-29	2.900	2.900	2.830	2.840	2.840	7,125,930
2023-03-28	2.880	2.930	2.880	2.890	2.890	9,310,480
2023-03-27	2.830	2.880	2.820	2.870	2.870	9,213,000
2023-03-24	2.810	2.880	2.810	2.840	2.840	5,881,740
2023-03-23	2.820	2.850	2.800	2.820	2.820	6,704,200
2023-03-22	2.880	2.880	2.810	2.830	2.830	8,691,770
2023-03-21	2.890	2.890	2.840	2.870	2.870	6,390,390
2023-03-20	2.910	2.930	2.850	2.860	2.860	5,899,900
2023-03-17	2.950	2.990	2.910	2.910	2.910	7,700,300
2023-03-16	2.910	3.020	2.870	2.960	2.960	13,285,330
2023-03-15	2.860	2.940	2.840	2.920	2.920	10,234,900
2023-03-14	2.860	2.880	2.800	2.840	2.840	8,691,170
2023-03-13	2.950	2.970	2.810	2.850	2.850	18,016,601
2023-03-10	3.000	3.000	2.950	2.950	2.950	6,337,046
2023-03-09	3.050	3.070	3.000	3.020	3.020	7,183,930
2023-03-08	2.950	3.010	2.940	3.010	3.010	8,212,770
2023-03-07	3.020	3.050	2.950	2.960	2.960	10,749,600
2023-03-06	3.030	3.070	3.010	3.020	3.020	6,393,886
2023-03-03	2.990	3.050	2.970	3.020	3.020	10,062,361
2023-03-02	3.080	3.090	3.000	3.000	3.000	11,431,991
2023-03-01	3.100	3.130	3.040	3.070	3.070	13,042,164
2023-02-28	3.110	3.150	2.970	3.110	3.110	27,728,858
2023-02-27	3.220	3.270	3.100	3.100	3.100	25,339,068
2023-02-24	3.100	3.260	3.100	3.260	3.260	21,787,013
2023-02-23	3.160	3.250	3.080	3.100	3.100	21,660,110
2023-02-22	2.980	3.120	2.970	3.120	3.120	14,903,663
2023-02-21	2.960	3.010	2.930	2.990	2.990	8,836,381
2023-02-20	2.990	3.100	2.950	2.970	2.970	15,406,190
2023-02-17	2.930	3.000	2.920	2.990	2.990	13,188,660
2023-02-16	2.930	2.970	2.860	2.910	2.910	15,213,293
2023-02-15	2.920	3.050	2.910	2.940	2.940	16,372,090
2023-02-14	2.930	2.990	2.900	2.920	2.920	16,002,840
2023-02-13	2.840	3.000	2.830	2.910	2.910	24,330,840
2023-02-10	2.740	2.870	2.730	2.860	2.860	24,027,220
2023-02-09	2.750	2.770	2.730	2.730	2.730	8,671,900
2023-02-08	2.710	2.780	2.700	2.760	2.760	11,998,530
2023-02-07	2.740	2.760	2.670	2.700	2.700	12,646,000

← NewerPage 15 of 21 · 1,219 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.