Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.050 | 4.110 | 4.030 | 4.070 | 4.070 | 22,330,490 |
| 2026-01-19 | 4.000 | 4.060 | 3.980 | 4.060 | 4.060 | 28,762,311 |
| 2026-01-16 | 3.900 | 4.180 | 3.880 | 4.070 | 4.070 | 52,724,688 |
| 2026-01-15 | 3.910 | 3.920 | 3.870 | 3.880 | 3.880 | 13,809,799 |
| 2026-01-14 | 3.940 | 3.970 | 3.880 | 3.920 | 3.920 | 20,234,607 |
| 2026-01-13 | 3.990 | 4.000 | 3.920 | 3.930 | 3.930 | 18,193,490 |
| 2026-01-12 | 3.920 | 3.990 | 3.910 | 3.990 | 3.990 | 21,589,420 |
| 2026-01-09 | 3.910 | 3.950 | 3.900 | 3.920 | 3.920 | 18,496,670 |
| 2026-01-08 | 3.850 | 3.930 | 3.840 | 3.920 | 3.920 | 15,983,592 |
| 2026-01-07 | 3.910 | 3.930 | 3.860 | 3.860 | 3.860 | 17,097,690 |
| 2026-01-06 | 3.890 | 3.910 | 3.880 | 3.910 | 3.910 | 16,281,010 |
| 2026-01-05 | 3.900 | 3.930 | 3.870 | 3.890 | 3.890 | 15,767,670 |
| 2025-12-31 | 3.950 | 3.970 | 3.860 | 3.880 | 3.880 | 19,516,751 |
| 2025-12-30 | 3.910 | 3.980 | 3.910 | 3.940 | 3.940 | 25,025,951 |
| 2025-12-29 | 3.980 | 4.060 | 3.910 | 3.960 | 3.960 | 45,351,770 |
| 2025-12-26 | 3.830 | 4.210 | 3.790 | 3.990 | 3.990 | 73,504,104 |
| 2025-12-25 | 3.770 | 3.830 | 3.770 | 3.830 | 3.830 | 10,123,840 |
| 2025-12-24 | 3.720 | 3.790 | 3.700 | 3.790 | 3.790 | 7,655,700 |
| 2025-12-23 | 3.750 | 3.770 | 3.730 | 3.730 | 3.730 | 6,914,100 |
| 2025-12-22 | 3.780 | 3.820 | 3.760 | 3.770 | 3.770 | 8,672,500 |
| 2025-12-19 | 3.710 | 3.790 | 3.700 | 3.780 | 3.780 | 9,309,744 |
| 2025-12-18 | 3.670 | 3.750 | 3.660 | 3.710 | 3.710 | 7,871,340 |
| 2025-12-17 | 3.690 | 3.710 | 3.600 | 3.690 | 3.690 | 13,344,154 |
| 2025-12-16 | 3.760 | 3.780 | 3.700 | 3.700 | 3.700 | 12,157,900 |
| 2025-12-15 | 3.750 | 3.810 | 3.690 | 3.780 | 3.780 | 11,657,100 |
| 2025-12-12 | 3.810 | 3.840 | 3.770 | 3.780 | 3.780 | 16,600,550 |
| 2025-12-11 | 3.940 | 3.950 | 3.800 | 3.810 | 3.810 | 20,337,500 |
| 2025-12-10 | 3.920 | 3.970 | 3.890 | 3.940 | 3.940 | 16,353,910 |
| 2025-12-09 | 4.030 | 4.050 | 3.940 | 3.950 | 3.950 | 17,458,029 |
| 2025-12-08 | 4.090 | 4.100 | 4.040 | 4.050 | 4.050 | 19,508,180 |
| 2025-12-05 | 4.010 | 4.090 | 4.010 | 4.080 | 4.080 | 31,346,440 |
| 2025-12-04 | 3.900 | 4.250 | 3.880 | 4.080 | 4.080 | 57,613,699 |
| 2025-12-03 | 3.920 | 3.940 | 3.880 | 3.890 | 3.890 | 10,581,250 |
| 2025-12-02 | 3.950 | 3.960 | 3.890 | 3.920 | 3.920 | 10,062,130 |
| 2025-12-01 | 3.960 | 3.980 | 3.930 | 3.950 | 3.950 | 11,048,000 |
| 2025-11-28 | 3.880 | 3.950 | 3.850 | 3.950 | 3.950 | 11,590,700 |
| 2025-11-27 | 3.900 | 3.930 | 3.880 | 3.890 | 3.890 | 11,248,720 |
| 2025-11-26 | 3.950 | 3.980 | 3.900 | 3.910 | 3.910 | 15,716,060 |
| 2025-11-25 | 3.980 | 3.990 | 3.910 | 3.940 | 3.940 | 15,361,350 |
| 2025-11-24 | 3.910 | 3.990 | 3.900 | 3.960 | 3.960 | 15,076,000 |
| 2025-11-21 | 4.050 | 4.090 | 3.880 | 3.900 | 3.900 | 21,880,320 |
| 2025-11-20 | 4.110 | 4.120 | 4.040 | 4.080 | 4.080 | 13,567,900 |
| 2025-11-19 | 4.160 | 4.180 | 4.070 | 4.100 | 4.100 | 15,544,624 |
| 2025-11-18 | 4.250 | 4.270 | 4.130 | 4.160 | 4.160 | 20,374,450 |
| 2025-11-17 | 4.180 | 4.260 | 4.180 | 4.250 | 4.250 | 22,178,350 |
| 2025-11-14 | 4.170 | 4.240 | 4.150 | 4.190 | 4.190 | 17,609,130 |
| 2025-11-13 | 4.140 | 4.200 | 4.120 | 4.190 | 4.190 | 19,274,844 |
| 2025-11-12 | 4.170 | 4.180 | 4.120 | 4.160 | 4.160 | 15,863,690 |
| 2025-11-11 | 4.130 | 4.190 | 4.110 | 4.180 | 4.180 | 22,013,060 |
| 2025-11-10 | 4.090 | 4.130 | 4.060 | 4.130 | 4.130 | 15,160,180 |
| 2025-11-07 | 4.090 | 4.120 | 4.070 | 4.090 | 4.090 | 12,713,393 |
| 2025-11-06 | 4.130 | 4.140 | 4.070 | 4.090 | 4.090 | 14,292,090 |
| 2025-11-05 | 4.050 | 4.130 | 4.030 | 4.120 | 4.120 | 22,852,350 |
| 2025-11-04 | 4.060 | 4.080 | 4.040 | 4.070 | 4.070 | 14,693,090 |
| 2025-11-03 | 4.040 | 4.080 | 4.010 | 4.070 | 4.070 | 15,258,390 |
| 2025-10-31 | 4.020 | 4.050 | 4.000 | 4.030 | 4.030 | 12,693,840 |
| 2025-10-30 | 4.090 | 4.100 | 4.020 | 4.020 | 4.020 | 15,829,970 |
| 2025-10-29 | 4.020 | 4.150 | 3.990 | 4.090 | 4.090 | 29,389,200 |
| 2025-10-28 | 4.030 | 4.070 | 4.020 | 4.030 | 4.030 | 12,261,050 |
| 2025-10-27 | 4.090 | 4.100 | 4.010 | 4.040 | 4.040 | 18,627,390 |
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.