Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.370 | 3.370 | 3.310 | 3.340 | 3.340 | 9,116,010 |
| 2026-04-22 | 3.420 | 3.440 | 3.360 | 3.370 | 3.370 | 11,443,810 |
| 2026-04-21 | 3.460 | 3.460 | 3.420 | 3.450 | 3.450 | 7,358,505 |
| 2026-04-20 | 3.420 | 3.480 | 3.420 | 3.460 | 3.460 | 7,813,884 |
| 2026-04-17 | 3.490 | 3.500 | 3.420 | 3.450 | 3.450 | 10,717,080 |
| 2026-04-16 | 3.450 | 3.500 | 3.430 | 3.500 | 3.500 | 9,864,003 |
| 2026-04-15 | 3.520 | 3.520 | 3.450 | 3.460 | 3.460 | 8,660,760 |
| 2026-04-14 | 3.570 | 3.580 | 3.450 | 3.510 | 3.510 | 12,625,100 |
| 2026-04-13 | 3.500 | 3.550 | 3.470 | 3.550 | 3.550 | 8,176,243 |
| 2026-04-10 | 3.520 | 3.560 | 3.510 | 3.520 | 3.520 | 8,305,975 |
| 2026-04-09 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 10,665,300 |
| 2026-04-08 | 3.610 | 3.620 | 3.550 | 3.610 | 3.610 | 13,617,400 |
| 2026-04-07 | 3.460 | 3.570 | 3.430 | 3.550 | 3.550 | 12,996,010 |
| 2026-04-03 | 3.620 | 3.630 | 3.430 | 3.450 | 3.450 | 12,177,560 |
| 2026-04-02 | 3.640 | 3.670 | 3.570 | 3.600 | 3.600 | 11,161,690 |
| 2026-04-01 | 3.750 | 3.790 | 3.590 | 3.660 | 3.660 | 20,553,920 |
| 2026-03-31 | 3.640 | 3.820 | 3.630 | 3.690 | 3.690 | 20,379,891 |
| 2026-03-30 | 3.600 | 3.680 | 3.540 | 3.640 | 3.640 | 18,847,461 |
| 2026-03-27 | 3.500 | 3.840 | 3.450 | 3.630 | 3.630 | 25,254,770 |
| 2026-03-26 | 3.600 | 3.620 | 3.480 | 3.510 | 3.510 | 11,570,520 |
| 2026-03-25 | 3.540 | 3.600 | 3.510 | 3.590 | 3.590 | 12,189,330 |
| 2026-03-24 | 3.400 | 3.510 | 3.340 | 3.500 | 3.500 | 17,295,859 |
| 2026-03-23 | 3.430 | 3.480 | 3.290 | 3.310 | 3.310 | 16,980,369 |
| 2026-03-20 | 3.620 | 3.650 | 3.500 | 3.500 | 3.500 | 12,519,840 |
| 2026-03-19 | 3.680 | 3.710 | 3.600 | 3.610 | 3.610 | 11,422,580 |
| 2026-03-18 | 3.730 | 3.740 | 3.640 | 3.710 | 3.710 | 14,304,620 |
| 2026-03-17 | 3.800 | 3.840 | 3.720 | 3.720 | 3.720 | 11,255,860 |
| 2026-03-16 | 3.780 | 3.820 | 3.740 | 3.770 | 3.770 | 11,140,870 |
| 2026-03-13 | 3.750 | 3.830 | 3.740 | 3.770 | 3.770 | 9,801,642 |
| 2026-03-12 | 3.800 | 3.820 | 3.750 | 3.770 | 3.770 | 11,162,640 |
| 2026-03-11 | 3.830 | 3.870 | 3.780 | 3.810 | 3.810 | 9,045,380 |
| 2026-03-10 | 3.810 | 3.850 | 3.800 | 3.820 | 3.820 | 9,519,485 |
| 2026-03-09 | 3.770 | 3.820 | 3.740 | 3.790 | 3.790 | 10,168,560 |
| 2026-03-06 | 3.720 | 3.810 | 3.710 | 3.810 | 3.810 | 10,579,120 |
| 2026-03-05 | 3.730 | 3.780 | 3.720 | 3.740 | 3.740 | 11,890,490 |
| 2026-03-04 | 3.650 | 3.700 | 3.620 | 3.670 | 3.670 | 12,356,180 |
| 2026-03-03 | 3.810 | 3.860 | 3.670 | 3.680 | 3.680 | 22,009,480 |
| 2026-03-02 | 3.900 | 3.960 | 3.820 | 3.830 | 3.830 | 24,595,920 |
| 2026-02-27 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 11,499,830 |
| 2026-02-26 | 3.960 | 3.980 | 3.910 | 3.930 | 3.930 | 11,624,220 |
| 2026-02-25 | 3.940 | 4.000 | 3.940 | 3.960 | 3.960 | 12,352,760 |
| 2026-02-24 | 3.890 | 3.970 | 3.880 | 3.950 | 3.950 | 13,970,390 |
| 2026-02-13 | 3.870 | 3.900 | 3.840 | 3.840 | 3.840 | 12,467,440 |
| 2026-02-12 | 3.920 | 3.930 | 3.860 | 3.880 | 3.880 | 10,224,690 |
| 2026-02-11 | 3.940 | 3.950 | 3.920 | 3.920 | 3.920 | 7,840,030 |
| 2026-02-10 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 9,503,937 |
| 2026-02-09 | 3.930 | 3.970 | 3.910 | 3.960 | 3.960 | 12,916,640 |
| 2026-02-06 | 3.860 | 3.930 | 3.850 | 3.890 | 3.890 | 10,553,110 |
| 2026-02-05 | 3.940 | 3.950 | 3.870 | 3.880 | 3.880 | 12,453,730 |
| 2026-02-04 | 3.890 | 3.960 | 3.870 | 3.940 | 3.940 | 12,948,220 |
| 2026-02-03 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 11,592,640 |
| 2026-02-02 | 3.850 | 3.930 | 3.820 | 3.820 | 3.820 | 19,709,820 |
| 2026-01-30 | 3.930 | 3.950 | 3.810 | 3.840 | 3.840 | 30,175,760 |
| 2026-01-29 | 4.000 | 4.060 | 3.970 | 4.010 | 4.010 | 21,409,551 |
| 2026-01-28 | 4.090 | 4.110 | 4.010 | 4.020 | 4.020 | 16,986,080 |
| 2026-01-27 | 4.090 | 4.110 | 4.010 | 4.090 | 4.090 | 21,371,020 |
| 2026-01-26 | 4.100 | 4.180 | 4.070 | 4.130 | 4.130 | 25,637,270 |
| 2026-01-23 | 4.110 | 4.110 | 4.070 | 4.110 | 4.110 | 19,359,670 |
| 2026-01-22 | 4.090 | 4.110 | 4.050 | 4.110 | 4.110 | 20,774,330 |
| 2026-01-21 | 4.050 | 4.100 | 4.010 | 4.090 | 4.090 | 20,580,529 |
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.