Linzhou Heavy Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.190	2.210	2.180	2.200	2.200	9,198,200
2022-11-03	2.160	2.220	2.140	2.190	2.190	10,645,450
2022-11-02	2.170	2.180	2.150	2.160	2.160	9,998,840
2022-11-01	2.160	2.190	2.150	2.180	2.180	8,503,290
2022-10-31	2.130	2.190	2.110	2.150	2.150	8,270,290
2022-10-28	2.240	2.250	2.140	2.140	2.140	15,811,700
2022-10-27	2.240	2.350	2.230	2.250	2.250	14,700,904
2022-10-26	2.240	2.280	2.220	2.250	2.250	11,979,754
2022-10-25	2.110	2.220	2.110	2.220	2.220	16,004,730
2022-10-24	2.260	2.290	2.170	2.170	2.170	25,042,150
2022-10-21	2.190	2.310	2.190	2.280	2.280	27,428,054
2022-10-20	2.180	2.210	2.150	2.200	2.200	13,121,780
2022-10-19	2.190	2.260	2.130	2.190	2.190	28,095,741
2022-10-18	2.140	2.190	2.140	2.190	2.190	17,838,910
2022-10-17	2.060	2.110	2.040	2.090	2.090	19,576,571
2022-10-14	2.020	2.020	2.020	2.020	2.020	1,809,900
2022-10-13	1.910	1.940	1.900	1.920	1.920	6,421,371
2022-10-12	1.880	1.930	1.850	1.930	1.930	8,378,120
2022-10-11	1.910	1.930	1.830	1.900	1.900	9,254,190
2022-10-10	1.930	1.960	1.900	1.920	1.920	7,766,800
2022-09-30	1.900	1.950	1.860	1.930	1.930	10,668,600
2022-09-29	1.950	1.970	1.860	1.900	1.900	8,744,030
2022-09-28	1.970	2.020	1.930	1.930	1.930	10,393,600
2022-09-27	1.960	2.010	1.920	1.980	1.980	14,917,670
2022-09-26	2.040	2.060	1.980	1.980	1.980	14,790,440
2022-09-23	2.180	2.200	2.080	2.080	2.080	23,477,500
2022-09-22	2.200	2.240	2.180	2.190	2.190	11,552,000
2022-09-21	2.190	2.250	2.170	2.220	2.220	13,635,510
2022-09-20	2.200	2.240	2.150	2.190	2.190	14,731,030
2022-09-19	2.350	2.350	2.220	2.220	2.220	24,621,150
2022-09-16	2.300	2.430	2.270	2.340	2.340	35,168,100
2022-09-15	2.300	2.320	2.230	2.310	2.310	30,073,174
2022-09-14	2.200	2.280	2.170	2.280	2.280	34,057,880
2022-09-13	2.140	2.200	2.140	2.170	2.170	10,090,860
2022-09-09	2.170	2.180	2.100	2.140	2.140	12,482,196
2022-09-08	2.180	2.220	2.170	2.180	2.180	8,740,240
2022-09-07	2.190	2.200	2.150	2.190	2.190	10,956,256
2022-09-06	2.190	2.240	2.170	2.190	2.190	10,382,050
2022-09-05	2.150	2.190	2.130	2.180	2.180	8,462,613
2022-09-02	2.130	2.180	2.100	2.150	2.150	11,820,050
2022-09-01	2.150	2.200	2.120	2.130	2.130	16,921,183
2022-08-31	2.280	2.340	2.180	2.190	2.190	23,140,500
2022-08-30	2.260	2.360	2.230	2.290	2.290	27,198,680
2022-08-29	2.190	2.320	2.170	2.250	2.250	17,587,920
2022-08-26	2.180	2.250	2.170	2.220	2.220	16,101,790
2022-08-25	2.200	2.210	2.140	2.200	2.200	27,012,240
2022-08-24	2.200	2.290	2.190	2.240	2.240	35,633,710
2022-08-23	2.210	2.220	2.160	2.180	2.180	17,780,920
2022-08-22	2.190	2.260	2.180	2.230	2.230	13,480,060
2022-08-19	2.210	2.240	2.140	2.210	2.210	18,378,780
2022-08-18	2.290	2.300	2.200	2.220	2.220	26,368,740
2022-08-17	2.220	2.320	2.190	2.310	2.310	27,413,481
2022-08-16	2.270	2.270	2.190	2.210	2.210	20,788,431
2022-08-15	2.170	2.280	2.130	2.260	2.260	24,712,060
2022-08-12	2.110	2.230	2.080	2.170	2.170	26,955,068
2022-08-11	2.150	2.200	2.090	2.120	2.120	25,672,721
2022-08-10	2.280	2.280	2.140	2.150	2.150	34,227,791
2022-08-09	2.140	2.250	2.140	2.250	2.250	20,334,948
2022-08-08	2.110	2.220	2.090	2.140	2.140	40,161,241
2022-08-05	2.200	2.270	2.200	2.200	2.200	25,237,200

← NewerPage 17 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.