Linzhou Heavy Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.500	2.560	2.320	2.320	2.320	85,194,908
2022-08-03	2.440	2.440	2.390	2.440	2.440	15,996,968
2022-08-02	2.320	2.320	2.250	2.320	2.320	57,661,466
2022-08-01	2.100	2.210	2.060	2.210	2.210	16,147,985
2022-07-29	2.140	2.280	2.100	2.100	2.100	32,205,124
2022-07-28	2.060	2.170	2.060	2.170	2.170	29,321,790
2022-07-27	2.210	2.210	2.040	2.070	2.070	41,640,765
2022-07-26	2.080	2.100	2.060	2.100	2.100	8,485,063
2022-07-25	1.870	2.000	1.870	2.000	2.000	16,280,060
2022-07-22	1.860	1.920	1.860	1.900	1.900	9,867,560
2022-07-21	1.880	1.910	1.860	1.870	1.870	11,701,940
2022-07-20	1.850	1.920	1.840	1.910	1.910	12,985,510
2022-07-19	1.840	1.900	1.830	1.840	1.840	12,998,940
2022-07-18	1.820	1.870	1.810	1.860	1.860	18,234,546
2022-07-15	1.970	1.970	1.910	1.910	1.910	19,381,181
2022-07-14	1.910	2.010	1.910	2.010	2.010	25,233,085
2022-07-13	1.880	1.920	1.860	1.910	1.910	11,366,931
2022-07-12	1.910	1.970	1.860	1.900	1.900	19,016,797
2022-07-11	1.830	1.920	1.800	1.920	1.920	18,221,297
2022-07-08	1.800	1.860	1.790	1.830	1.830	12,975,716
2022-07-07	1.830	1.910	1.810	1.820	1.820	15,594,530
2022-07-06	1.810	1.900	1.780	1.840	1.840	25,475,069
2022-07-05	1.740	1.840	1.740	1.830	1.830	27,242,433
2022-07-04	1.760	1.780	1.730	1.750	1.750	16,256,400
2022-07-01	1.680	1.770	1.670	1.770	1.770	25,016,141
2022-06-30	1.660	1.710	1.650	1.690	1.690	6,946,010
2022-06-29	1.690	1.700	1.660	1.660	1.660	8,385,271
2022-06-28	1.710	1.720	1.690	1.690	1.690	8,192,490
2022-06-27	1.680	1.720	1.680	1.710	1.710	9,663,740
2022-06-24	1.650	1.720	1.640	1.680	1.680	10,061,224
2022-06-23	1.630	1.670	1.620	1.650	1.650	6,897,886
2022-06-22	1.640	1.660	1.630	1.640	1.640	4,345,960
2022-06-21	1.640	1.660	1.620	1.650	1.650	5,745,450
2022-06-20	1.650	1.660	1.630	1.650	1.650	5,623,800
2022-06-17	1.650	1.670	1.640	1.650	1.650	6,107,036
2022-06-16	1.640	1.670	1.630	1.660	1.660	6,141,860
2022-06-15	1.630	1.670	1.630	1.640	1.640	5,831,991
2022-06-14	1.650	1.660	1.610	1.640	1.640	7,225,981
2022-06-13	1.670	1.690	1.650	1.660	1.660	5,596,860
2022-06-10	1.660	1.690	1.650	1.690	1.690	4,940,420
2022-06-09	1.700	1.710	1.650	1.670	1.670	7,353,299
2022-06-08	1.700	1.720	1.680	1.700	1.700	7,556,065
2022-06-07	1.690	1.720	1.690	1.700	1.700	6,166,140
2022-06-06	1.690	1.710	1.680	1.690	1.690	3,867,230
2022-06-02	1.690	1.710	1.660	1.700	1.700	5,664,669
2022-06-01	1.720	1.740	1.690	1.700	1.700	5,178,821
2022-05-31	1.680	1.710	1.670	1.700	1.700	4,752,764
2022-05-30	1.700	1.700	1.670	1.690	1.690	5,974,630
2022-05-27	1.730	1.740	1.690	1.700	1.700	11,413,690
2022-05-26	1.720	1.790	1.700	1.750	1.750	17,599,845
2022-05-25	1.650	1.710	1.630	1.700	1.700	6,945,880
2022-05-24	1.710	1.740	1.640	1.650	1.650	10,360,321
2022-05-23	1.690	1.720	1.670	1.720	1.720	8,473,580
2022-05-20	1.690	1.710	1.670	1.690	1.690	10,388,680
2022-05-19	1.630	1.690	1.610	1.680	1.680	11,519,539
2022-05-18	1.620	1.670	1.620	1.650	1.650	5,796,780
2022-05-17	1.630	1.640	1.610	1.630	1.630	4,487,220
2022-05-16	1.620	1.650	1.610	1.640	1.640	5,944,120
2022-05-13	1.600	1.620	1.590	1.620	1.620	3,243,757
2022-05-12	1.610	1.630	1.590	1.600	1.600	5,829,014

← NewerPage 18 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.