Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.090 | 4.110 | 4.060 | 4.060 | 4.060 | 18,693,850 |
| 2025-10-23 | 4.100 | 4.130 | 4.050 | 4.100 | 4.100 | 30,594,500 |
| 2025-10-22 | 3.990 | 4.140 | 3.970 | 4.130 | 4.130 | 46,427,680 |
| 2025-10-21 | 3.890 | 4.010 | 3.890 | 4.010 | 4.010 | 30,854,870 |
| 2025-10-20 | 3.830 | 3.870 | 3.830 | 3.870 | 3.870 | 10,120,470 |
| 2025-10-17 | 3.880 | 3.900 | 3.820 | 3.820 | 3.820 | 14,734,410 |
| 2025-10-16 | 3.960 | 3.970 | 3.870 | 3.880 | 3.880 | 20,700,790 |
| 2025-10-15 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 14,406,514 |
| 2025-10-14 | 4.000 | 4.020 | 3.920 | 3.930 | 3.930 | 21,655,610 |
| 2025-10-13 | 3.900 | 4.000 | 3.830 | 3.990 | 3.990 | 21,210,355 |
| 2025-10-10 | 4.020 | 4.050 | 3.990 | 4.030 | 4.030 | 18,474,531 |
| 2025-10-09 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 16,827,550 |
| 2025-09-30 | 3.990 | 4.010 | 3.950 | 3.990 | 3.990 | 17,568,994 |
| 2025-09-29 | 3.960 | 4.010 | 3.880 | 4.000 | 4.000 | 21,281,390 |
| 2025-09-26 | 3.940 | 4.020 | 3.910 | 3.960 | 3.960 | 22,779,337 |
| 2025-09-25 | 4.070 | 4.080 | 3.950 | 3.950 | 3.950 | 35,858,286 |
| 2025-09-24 | 4.020 | 4.090 | 3.980 | 4.080 | 4.080 | 30,149,280 |
| 2025-09-23 | 4.240 | 4.240 | 3.980 | 4.060 | 4.060 | 46,927,030 |
| 2025-09-22 | 4.210 | 4.260 | 4.180 | 4.240 | 4.240 | 39,969,029 |
| 2025-09-19 | 4.300 | 4.350 | 4.200 | 4.230 | 4.230 | 63,792,803 |
| 2025-09-18 | 4.410 | 4.540 | 4.290 | 4.350 | 4.350 | 105,557,952 |
| 2025-09-17 | 4.740 | 4.950 | 4.430 | 4.430 | 4.430 | 178,973,959 |
| 2025-09-16 | 4.130 | 4.540 | 4.090 | 4.540 | 4.540 | 47,281,449 |
| 2025-09-15 | 4.010 | 4.140 | 3.980 | 4.130 | 4.130 | 31,421,650 |
| 2025-09-12 | 4.070 | 4.080 | 4.010 | 4.020 | 4.020 | 16,548,380 |
| 2025-09-11 | 4.000 | 4.120 | 3.940 | 4.050 | 4.050 | 25,397,530 |
| 2025-09-10 | 4.010 | 4.040 | 3.980 | 4.000 | 4.000 | 12,433,424 |
| 2025-09-09 | 4.060 | 4.060 | 3.990 | 4.010 | 4.010 | 12,540,900 |
| 2025-09-08 | 4.030 | 4.070 | 4.020 | 4.040 | 4.040 | 14,131,460 |
| 2025-09-05 | 3.930 | 4.020 | 3.890 | 4.020 | 4.020 | 20,721,568 |
| 2025-09-04 | 3.930 | 3.980 | 3.860 | 3.910 | 3.910 | 18,916,510 |
| 2025-09-03 | 4.050 | 4.080 | 3.910 | 3.920 | 3.920 | 18,914,940 |
| 2025-09-02 | 4.030 | 4.080 | 3.940 | 4.050 | 4.050 | 21,807,450 |
| 2025-09-01 | 3.980 | 4.060 | 3.960 | 4.030 | 4.030 | 18,960,310 |
| 2025-08-29 | 4.040 | 4.040 | 3.960 | 3.970 | 3.970 | 17,927,910 |
| 2025-08-28 | 4.050 | 4.130 | 3.920 | 4.050 | 4.050 | 27,815,050 |
| 2025-08-27 | 4.240 | 4.250 | 4.050 | 4.060 | 4.060 | 27,289,650 |
| 2025-08-26 | 4.140 | 4.260 | 4.120 | 4.240 | 4.240 | 29,323,960 |
| 2025-08-25 | 4.140 | 4.180 | 4.110 | 4.150 | 4.150 | 18,361,669 |
| 2025-08-22 | 4.160 | 4.180 | 4.110 | 4.150 | 4.150 | 14,981,120 |
| 2025-08-21 | 4.190 | 4.190 | 4.130 | 4.160 | 4.160 | 18,627,291 |
| 2025-08-20 | 4.140 | 4.180 | 4.100 | 4.170 | 4.170 | 18,675,100 |
| 2025-08-19 | 4.080 | 4.140 | 4.050 | 4.140 | 4.140 | 20,808,180 |
| 2025-08-18 | 4.050 | 4.100 | 4.040 | 4.080 | 4.080 | 18,482,290 |
| 2025-08-15 | 3.990 | 4.060 | 3.980 | 4.030 | 4.030 | 15,195,962 |
| 2025-08-14 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 25,698,520 |
| 2025-08-13 | 4.150 | 4.160 | 4.120 | 4.140 | 4.140 | 14,298,870 |
| 2025-08-12 | 4.170 | 4.180 | 4.130 | 4.150 | 4.150 | 13,886,100 |
| 2025-08-11 | 4.110 | 4.190 | 4.110 | 4.180 | 4.180 | 18,513,172 |
| 2025-08-08 | 4.090 | 4.140 | 4.060 | 4.120 | 4.120 | 12,898,060 |
| 2025-08-07 | 4.150 | 4.160 | 4.080 | 4.100 | 4.100 | 13,186,510 |
| 2025-08-06 | 4.110 | 4.160 | 4.110 | 4.140 | 4.140 | 15,008,170 |
| 2025-08-05 | 4.120 | 4.150 | 4.100 | 4.120 | 4.120 | 15,453,340 |
| 2025-08-04 | 4.040 | 4.110 | 4.010 | 4.110 | 4.110 | 12,339,750 |
| 2025-08-01 | 4.050 | 4.080 | 4.030 | 4.050 | 4.050 | 10,217,100 |
| 2025-07-31 | 4.100 | 4.150 | 4.030 | 4.040 | 4.040 | 18,150,700 |
| 2025-07-30 | 4.160 | 4.160 | 4.070 | 4.100 | 4.100 | 19,774,390 |
| 2025-07-29 | 4.180 | 4.230 | 4.110 | 4.150 | 4.150 | 25,980,490 |
| 2025-07-28 | 4.190 | 4.270 | 4.170 | 4.190 | 4.190 | 20,602,980 |
| 2025-07-25 | 4.200 | 4.250 | 4.170 | 4.190 | 4.190 | 30,302,360 |
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.