Linzhou Heavy Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.780	2.790	2.720	2.740	2.740	8,094,840
2023-02-03	2.750	2.810	2.730	2.780	2.780	12,965,194
2023-02-02	2.760	2.780	2.710	2.740	2.740	19,784,336
2023-02-01	2.670	2.810	2.660	2.800	2.800	27,593,852
2023-01-31	2.740	2.750	2.660	2.680	2.680	27,836,550
2023-01-30	2.600	2.630	2.540	2.620	2.620	11,813,508
2023-01-20	2.460	2.570	2.450	2.570	2.570	8,710,810
2023-01-19	2.380	2.490	2.370	2.460	2.460	10,769,770
2023-01-18	2.400	2.400	2.360	2.380	2.380	5,456,816
2023-01-17	2.390	2.420	2.380	2.400	2.400	4,142,860
2023-01-16	2.430	2.430	2.390	2.400	2.400	7,733,380
2023-01-13	2.400	2.460	2.380	2.440	2.440	7,924,930
2023-01-12	2.420	2.420	2.380	2.390	2.390	4,830,880
2023-01-11	2.430	2.440	2.390	2.400	2.400	5,227,100
2023-01-10	2.460	2.460	2.420	2.440	2.440	5,524,400
2023-01-09	2.480	2.490	2.430	2.450	2.450	9,734,800
2023-01-06	2.510	2.540	2.460	2.490	2.490	9,498,050
2023-01-05	2.490	2.560	2.460	2.520	2.520	14,426,800
2023-01-04	2.430	2.470	2.390	2.460	2.460	12,960,100
2023-01-03	2.480	2.490	2.430	2.450	2.450	8,942,850
2022-12-30	2.430	2.500	2.420	2.470	2.470	8,797,930
2022-12-29	2.350	2.440	2.350	2.430	2.430	7,848,071
2022-12-28	2.430	2.430	2.360	2.360	2.360	7,155,190
2022-12-27	2.400	2.470	2.380	2.440	2.440	6,314,870
2022-12-26	2.370	2.420	2.370	2.400	2.400	5,938,980
2022-12-23	2.330	2.410	2.310	2.380	2.380	9,073,250
2022-12-22	2.360	2.390	2.300	2.330	2.330	7,955,550
2022-12-21	2.380	2.450	2.360	2.360	2.360	7,729,500
2022-12-20	2.340	2.420	2.340	2.390	2.390	7,998,204
2022-12-19	2.500	2.510	2.380	2.380	2.380	13,537,600
2022-12-16	2.490	2.540	2.480	2.510	2.510	9,301,630
2022-12-15	2.510	2.520	2.460	2.480	2.480	10,393,690
2022-12-14	2.490	2.560	2.480	2.530	2.530	12,438,360
2022-12-13	2.490	2.530	2.450	2.480	2.480	9,279,400
2022-12-12	2.590	2.610	2.470	2.480	2.480	18,662,624
2022-12-09	2.580	2.610	2.490	2.600	2.600	13,525,877
2022-12-08	2.560	2.620	2.550	2.580	2.580	11,960,909
2022-12-07	2.660	2.670	2.570	2.570	2.570	17,130,800
2022-12-06	2.610	2.690	2.600	2.680	2.680	17,310,190
2022-12-05	2.660	2.710	2.590	2.630	2.630	22,823,160
2022-12-02	2.740	2.770	2.630	2.680	2.680	25,650,500
2022-12-01	2.750	2.840	2.680	2.750	2.750	26,893,296
2022-11-30	2.670	2.800	2.670	2.760	2.760	31,967,676
2022-11-29	2.710	2.730	2.640	2.670	2.670	23,780,462
2022-11-28	2.540	2.680	2.530	2.680	2.680	26,364,692
2022-11-25	2.620	2.670	2.530	2.550	2.550	25,634,620
2022-11-24	2.430	2.550	2.400	2.550	2.550	18,753,240
2022-11-23	2.550	2.630	2.430	2.430	2.430	32,818,882
2022-11-22	2.510	2.680	2.490	2.560	2.560	36,113,240
2022-11-21	2.440	2.560	2.420	2.550	2.550	26,124,110
2022-11-18	2.470	2.490	2.380	2.440	2.440	23,278,528
2022-11-17	2.340	2.460	2.330	2.460	2.460	25,890,480
2022-11-16	2.300	2.370	2.300	2.340	2.340	11,934,398
2022-11-15	2.310	2.400	2.290	2.330	2.330	15,450,260
2022-11-14	2.320	2.340	2.250	2.320	2.320	15,597,270
2022-11-11	2.370	2.390	2.310	2.330	2.330	16,912,730
2022-11-10	2.380	2.420	2.320	2.340	2.340	19,603,520
2022-11-09	2.260	2.360	2.250	2.360	2.360	20,960,040
2022-11-08	2.270	2.270	2.230	2.250	2.250	6,513,400
2022-11-07	2.190	2.270	2.170	2.260	2.260	13,138,673

← NewerPage 16 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.