Linzhou Heavy Machinery Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.750	1.770	1.740	1.750	1.750	4,867,070
2022-02-08	1.700	1.770	1.690	1.740	1.740	7,209,170
2022-02-07	1.680	1.710	1.680	1.690	1.690	6,724,300
2022-01-28	1.690	1.750	1.690	1.720	1.720	4,328,861
2022-01-27	1.710	1.720	1.680	1.690	1.690	5,811,760
2022-01-26	1.700	1.730	1.690	1.710	1.710	5,270,682
2022-01-25	1.750	1.770	1.670	1.690	1.690	7,051,482
2022-01-24	1.760	1.780	1.730	1.750	1.750	3,462,095
2022-01-21	1.760	1.780	1.740	1.770	1.770	4,616,265
2022-01-20	1.800	1.810	1.750	1.760	1.760	8,162,268
2022-01-19	1.790	1.820	1.780	1.810	1.810	5,312,640
2022-01-18	1.860	1.880	1.790	1.800	1.800	13,005,850
2022-01-17	1.870	1.900	1.860	1.870	1.870	8,671,570
2022-01-14	1.920	1.930	1.880	1.880	1.880	13,924,310
2022-01-13	1.980	1.980	1.920	1.940	1.940	20,604,967
2022-01-12	1.930	1.980	1.920	1.980	1.980	26,765,310
2022-01-11	1.880	1.940	1.880	1.890	1.890	8,597,621
2022-01-10	1.900	1.900	1.830	1.880	1.880	8,351,061
2022-01-07	1.890	1.910	1.880	1.900	1.900	7,772,522
2022-01-06	1.890	1.910	1.880	1.900	1.900	6,691,561
2022-01-05	1.910	1.920	1.870	1.890	1.890	9,024,680
2022-01-04	1.860	1.920	1.840	1.910	1.910	14,296,445
2021-12-31	1.850	1.900	1.850	1.850	1.850	9,742,075
2021-12-30	1.860	1.880	1.820	1.850	1.850	12,271,573
2021-12-29	1.900	1.960	1.870	1.880	1.880	21,493,500
2021-12-28	1.870	1.890	1.870	1.890	1.890	7,995,774
2021-12-27	1.800	1.810	1.770	1.800	1.800	4,510,921
2021-12-24	1.860	1.860	1.790	1.800	1.800	9,102,330
2021-12-23	1.850	1.890	1.840	1.850	1.850	14,065,670
2021-12-22	1.830	1.850	1.820	1.820	1.820	7,559,140
2021-12-21	1.780	1.840	1.780	1.830	1.830	8,576,653
2021-12-20	1.830	1.830	1.790	1.790	1.790	9,369,622
2021-12-17	1.850	1.850	1.820	1.830	1.830	8,000,880
2021-12-16	1.810	1.880	1.800	1.850	1.850	12,417,005
2021-12-15	1.800	1.830	1.800	1.810	1.810	6,522,562
2021-12-14	1.790	1.810	1.780	1.800	1.800	6,545,420
2021-12-13	1.850	1.860	1.780	1.800	1.800	10,577,600
2021-12-10	1.770	1.840	1.770	1.840	1.840	12,720,060
2021-12-09	1.780	1.810	1.740	1.770	1.770	12,174,482
2021-12-08	1.870	1.880	1.790	1.790	1.790	19,833,421
2021-12-07	1.840	1.880	1.820	1.880	1.880	18,397,411
2021-12-06	1.780	1.880	1.770	1.840	1.840	22,576,155
2021-12-03	1.770	1.800	1.760	1.790	1.790	8,996,110
2021-12-02	1.750	1.820	1.740	1.780	1.780	14,523,260
2021-12-01	1.710	1.770	1.710	1.740	1.740	10,344,150
2021-11-30	1.690	1.740	1.680	1.710	1.710	6,619,400
2021-11-29	1.670	1.690	1.650	1.690	1.690	5,928,401
2021-11-26	1.710	1.710	1.680	1.690	1.690	7,390,600
2021-11-25	1.700	1.720	1.680	1.710	1.710	8,914,965
2021-11-24	1.730	1.770	1.710	1.710	1.710	14,942,432
2021-11-23	1.710	1.730	1.700	1.730	1.730	8,401,509
2021-11-22	1.660	1.680	1.640	1.650	1.650	7,642,361
2021-11-19	1.650	1.690	1.640	1.680	1.680	7,733,140
2021-11-18	1.640	1.690	1.630	1.660	1.660	9,974,919
2021-11-17	1.630	1.650	1.620	1.650	1.650	8,870,869
2021-11-16	1.610	1.650	1.610	1.640	1.640	16,438,220
2021-11-15	1.690	1.700	1.680	1.690	1.690	4,358,424
2021-11-12	1.720	1.730	1.680	1.690	1.690	6,097,030
2021-11-11	1.710	1.740	1.700	1.720	1.720	7,601,265
2021-11-10	1.680	1.750	1.680	1.730	1.730	8,593,058

← NewerPage 20 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.