Linzhou Heavy Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.110	2.160	2.060	2.080	2.080	14,506,050
2026-07-21	2.160	2.170	2.010	2.110	2.110	26,375,381
2026-07-20	2.230	2.340	2.130	2.160	2.160	22,465,199
2026-07-17	2.350	2.400	2.190	2.220	2.220	20,058,420
2026-07-16	2.280	2.380	2.250	2.340	2.340	14,778,940
2026-07-15	2.280	2.350	2.210	2.310	2.310	16,108,980
2026-07-14	2.220	2.280	2.180	2.280	2.280	17,356,910
2026-07-13	2.300	2.330	2.190	2.200	2.200	17,963,740
2026-07-10	2.230	2.360	2.160	2.300	2.300	21,167,939
2026-07-09	2.240	2.290	2.180	2.220	2.220	15,043,790
2026-07-08	2.250	2.250	2.170	2.250	2.250	15,139,060
2026-07-07	2.310	2.330	2.210	2.230	2.230	18,445,660
2026-07-06	2.390	2.420	2.300	2.310	2.310	17,045,057
2026-07-03	2.340	2.380	2.280	2.380	2.380	19,923,590
2026-07-02	2.300	2.410	2.300	2.310	2.310	21,276,699
2026-07-01	2.210	2.350	2.190	2.300	2.300	28,153,689
2026-06-30	2.210	2.260	2.150	2.200	2.200	20,472,391
2026-06-29	2.200	2.250	2.100	2.210	2.210	20,602,100
2026-06-26	2.220	2.260	2.150	2.200	2.200	21,903,900
2026-06-25	2.210	2.290	2.200	2.240	2.240	35,340,238
2026-06-24	2.450	2.480	2.220	2.220	2.220	26,228,381
2026-06-23	2.360	2.510	2.340	2.470	2.470	27,485,391
2026-06-22	2.330	2.390	2.250	2.370	2.370	20,877,717
2026-06-18	2.350	2.370	2.290	2.350	2.350	19,491,830
2026-06-17	2.470	2.500	2.330	2.370	2.370	22,094,400
2026-06-16	2.480	2.500	2.390	2.470	2.470	22,719,891
2026-06-15	2.500	2.670	2.440	2.480	2.480	29,039,221
2026-06-12	2.480	2.520	2.400	2.470	2.470	19,961,670
2026-06-11	2.420	2.470	2.360	2.450	2.450	17,659,461
2026-06-10	2.530	2.550	2.380	2.440	2.440	21,752,961
2026-06-09	2.550	2.580	2.470	2.530	2.530	22,685,330
2026-06-08	2.590	2.650	2.460	2.520	2.520	26,019,250
2026-06-05	2.590	2.690	2.540	2.640	2.640	27,914,350
2026-06-04	2.610	2.670	2.540	2.600	2.600	26,346,920
2026-06-03	2.730	2.770	2.550	2.600	2.600	38,651,312
2026-06-02	2.760	2.820	2.600	2.710	2.710	56,235,262
2026-06-01	2.610	2.840	2.610	2.780	2.780	85,733,469
2026-05-29	2.490	2.690	2.490	2.580	2.580	91,816,383
2026-05-28	2.450	2.450	2.450	2.450	2.450	8,114,600
2026-05-27	2.720	2.720	2.720	2.720	2.720	3,088,900
2026-05-26	3.140	3.140	2.970	3.020	3.020	18,461,711
2026-05-25	3.190	3.260	3.100	3.140	3.140	18,365,881
2026-05-22	3.100	3.170	3.010	3.140	3.140	15,049,920
2026-05-21	3.140	3.200	3.050	3.050	3.050	18,655,641
2026-05-20	3.260	3.260	3.090	3.120	3.120	17,117,980
2026-05-19	3.180	3.270	3.150	3.240	3.240	20,440,949
2026-05-18	3.270	3.270	3.030	3.180	3.180	33,973,793
2026-05-15	3.340	3.370	3.280	3.310	3.310	15,163,760
2026-05-14	3.460	3.460	3.330	3.330	3.330	16,035,450
2026-05-13	3.470	3.480	3.390	3.430	3.430	18,753,500
2026-05-12	3.400	3.480	3.370	3.440	3.440	25,161,520
2026-05-11	3.450	3.520	3.350	3.390	3.390	34,279,754
2026-05-08	3.530	3.580	3.510	3.580	3.580	9,976,641
2026-05-07	3.540	3.570	3.520	3.530	3.530	8,390,320
2026-05-06	3.560	3.600	3.530	3.550	3.550	12,198,880
2026-04-30	3.560	3.580	3.510	3.530	3.530	11,423,490
2026-04-29	3.430	3.600	3.420	3.560	3.560	19,549,420
2026-04-28	3.480	3.520	3.430	3.470	3.470	15,372,130
2026-04-27	3.410	3.570	3.300	3.520	3.520	20,937,141
2026-04-24	3.330	3.410	3.290	3.390	3.390	10,818,390

← NewerPage 2 of 5 · 243 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.