Linzhou Heavy Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.610	1.660	1.600	1.630	1.630	7,678,367
2022-05-10	1.600	1.630	1.590	1.630	1.630	10,370,561
2022-05-09	1.580	1.650	1.550	1.630	1.630	8,517,170
2022-05-06	1.620	1.620	1.560	1.580	1.580	11,781,470
2022-05-05	1.640	1.700	1.610	1.640	1.640	13,865,175
2022-04-29	1.530	1.690	1.530	1.690	1.690	12,593,063
2022-04-28	1.660	1.670	1.610	1.610	1.610	10,935,200
2022-04-27	1.710	1.780	1.640	1.690	1.690	20,719,974
2022-04-26	1.670	1.760	1.670	1.730	1.730	17,436,763
2022-04-25	1.790	1.790	1.650	1.680	1.680	17,980,750
2022-04-22	1.720	1.770	1.680	1.710	1.710	12,357,863
2022-04-21	1.800	1.830	1.720	1.720	1.720	19,366,343
2022-04-20	1.700	1.800	1.670	1.800	1.800	24,355,754
2022-04-19	1.700	1.750	1.680	1.710	1.710	15,911,930
2022-04-18	1.660	1.730	1.630	1.730	1.730	23,520,580
2022-04-15	1.650	1.650	1.640	1.650	1.650	9,844,130
2022-04-14	1.590	1.600	1.570	1.570	1.570	3,102,600
2022-04-13	1.590	1.610	1.590	1.600	1.600	3,103,359
2022-04-12	1.590	1.610	1.580	1.610	1.610	4,650,519
2022-04-11	1.600	1.630	1.570	1.590	1.590	4,455,441
2022-04-08	1.600	1.620	1.580	1.610	1.610	3,772,771
2022-04-07	1.620	1.640	1.600	1.610	1.610	3,339,220
2022-04-06	1.600	1.630	1.590	1.630	1.630	3,861,130
2022-04-01	1.580	1.610	1.560	1.600	1.600	2,809,630
2022-03-31	1.630	1.630	1.580	1.590	1.590	5,072,970
2022-03-30	1.650	1.650	1.610	1.630	1.630	5,595,020
2022-03-29	1.620	1.690	1.610	1.650	1.650	9,666,340
2022-03-28	1.620	1.630	1.590	1.620	1.620	3,874,239
2022-03-25	1.590	1.630	1.570	1.620	1.620	5,043,060
2022-03-24	1.630	1.630	1.590	1.590	1.590	3,113,800
2022-03-23	1.620	1.640	1.620	1.630	1.630	3,153,982
2022-03-22	1.620	1.640	1.610	1.630	1.630	3,176,090
2022-03-21	1.600	1.630	1.600	1.630	1.630	4,346,610
2022-03-18	1.590	1.620	1.570	1.600	1.600	3,994,650
2022-03-17	1.580	1.610	1.580	1.590	1.590	4,316,760
2022-03-16	1.570	1.590	1.510	1.580	1.580	5,535,890
2022-03-15	1.610	1.620	1.540	1.550	1.550	5,250,974
2022-03-14	1.630	1.650	1.610	1.620	1.620	3,447,600
2022-03-11	1.640	1.650	1.610	1.650	1.650	3,998,709
2022-03-10	1.630	1.650	1.620	1.650	1.650	4,093,120
2022-03-09	1.650	1.680	1.580	1.620	1.620	6,897,809
2022-03-08	1.700	1.710	1.650	1.660	1.660	5,554,660
2022-03-07	1.730	1.730	1.700	1.710	1.710	5,071,710
2022-03-04	1.760	1.760	1.710	1.730	1.730	4,123,103
2022-03-03	1.760	1.770	1.750	1.760	1.760	4,598,933
2022-03-02	1.760	1.760	1.740	1.760	1.760	3,404,710
2022-03-01	1.730	1.760	1.730	1.760	1.760	3,668,910
2022-02-28	1.740	1.750	1.700	1.740	1.740	4,484,660
2022-02-25	1.740	1.750	1.720	1.740	1.740	3,860,350
2022-02-24	1.760	1.780	1.700	1.720	1.720	7,837,950
2022-02-23	1.760	1.790	1.750	1.770	1.770	4,234,260
2022-02-22	1.760	1.770	1.740	1.760	1.760	4,716,930
2022-02-21	1.750	1.780	1.740	1.770	1.770	5,849,250
2022-02-18	1.730	1.760	1.720	1.750	1.750	4,044,570
2022-02-17	1.720	1.760	1.720	1.730	1.730	5,079,070
2022-02-16	1.720	1.750	1.720	1.730	1.730	4,345,430
2022-02-15	1.730	1.740	1.700	1.720	1.720	4,496,600
2022-02-14	1.780	1.780	1.740	1.740	1.740	4,141,000
2022-02-11	1.750	1.760	1.720	1.740	1.740	5,705,121
2022-02-10	1.760	1.770	1.740	1.750	1.750	3,602,127

← NewerPage 19 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.