Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.150 | 4.230 | 4.120 | 4.180 | 4.180 | 33,338,710 |
| 2025-07-23 | 4.260 | 4.270 | 4.090 | 4.100 | 4.100 | 39,127,650 |
| 2025-07-22 | 4.070 | 4.220 | 4.030 | 4.210 | 4.210 | 45,347,640 |
| 2025-07-21 | 3.960 | 4.070 | 3.940 | 4.070 | 4.070 | 30,137,410 |
| 2025-07-18 | 4.000 | 4.010 | 3.930 | 3.950 | 3.950 | 17,034,610 |
| 2025-07-17 | 4.020 | 4.030 | 3.970 | 3.990 | 3.990 | 16,539,620 |
| 2025-07-16 | 3.980 | 4.050 | 3.960 | 4.020 | 4.020 | 22,449,840 |
| 2025-07-15 | 4.080 | 4.080 | 3.950 | 3.970 | 3.970 | 21,947,500 |
| 2025-07-14 | 4.010 | 4.110 | 3.990 | 4.070 | 4.070 | 28,690,380 |
| 2025-07-11 | 3.980 | 4.020 | 3.940 | 3.990 | 3.990 | 21,110,210 |
| 2025-07-10 | 3.980 | 4.010 | 3.960 | 3.990 | 3.990 | 11,814,370 |
| 2025-07-09 | 4.030 | 4.040 | 3.970 | 3.980 | 3.980 | 13,412,190 |
| 2025-07-08 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 18,988,040 |
| 2025-07-07 | 3.940 | 3.970 | 3.920 | 3.960 | 3.960 | 9,708,150 |
| 2025-07-04 | 4.010 | 4.010 | 3.930 | 3.940 | 3.940 | 17,317,070 |
| 2025-07-03 | 4.010 | 4.030 | 3.990 | 4.010 | 4.010 | 12,174,960 |
| 2025-07-02 | 4.000 | 4.030 | 3.960 | 4.010 | 4.010 | 19,621,030 |
| 2025-07-01 | 4.000 | 4.010 | 3.950 | 3.990 | 3.990 | 17,318,560 |
| 2025-06-30 | 3.980 | 4.010 | 3.960 | 3.990 | 3.990 | 21,154,300 |
| 2025-06-27 | 3.930 | 4.030 | 3.920 | 3.970 | 3.970 | 28,450,122 |
| 2025-06-26 | 3.940 | 3.970 | 3.910 | 3.920 | 3.920 | 18,673,070 |
| 2025-06-25 | 3.940 | 3.950 | 3.900 | 3.930 | 3.930 | 14,713,962 |
| 2025-06-24 | 3.860 | 3.930 | 3.840 | 3.930 | 3.930 | 17,171,201 |
| 2025-06-23 | 3.750 | 3.860 | 3.700 | 3.860 | 3.860 | 13,537,400 |
| 2025-06-20 | 3.830 | 3.860 | 3.770 | 3.770 | 3.770 | 11,387,261 |
| 2025-06-19 | 3.950 | 3.950 | 3.810 | 3.820 | 3.820 | 22,807,291 |
| 2025-06-18 | 3.950 | 3.970 | 3.920 | 3.960 | 3.960 | 19,683,241 |
| 2025-06-17 | 3.920 | 3.980 | 3.900 | 3.940 | 3.940 | 17,449,341 |
| 2025-06-16 | 3.850 | 3.930 | 3.840 | 3.900 | 3.900 | 15,552,161 |
| 2025-06-13 | 3.900 | 3.930 | 3.840 | 3.880 | 3.880 | 19,935,500 |
| 2025-06-12 | 3.930 | 3.960 | 3.900 | 3.930 | 3.930 | 12,942,619 |
| 2025-06-11 | 3.890 | 3.960 | 3.880 | 3.940 | 3.940 | 16,942,350 |
| 2025-06-10 | 3.920 | 3.950 | 3.840 | 3.890 | 3.890 | 18,546,532 |
| 2025-06-09 | 3.890 | 3.990 | 3.880 | 3.940 | 3.940 | 17,671,010 |
| 2025-06-06 | 3.860 | 3.880 | 3.840 | 3.870 | 3.870 | 8,966,880 |
| 2025-06-05 | 3.880 | 3.900 | 3.840 | 3.860 | 3.860 | 13,221,100 |
| 2025-06-04 | 3.830 | 3.890 | 3.820 | 3.880 | 3.880 | 17,845,072 |
| 2025-06-03 | 3.810 | 3.860 | 3.800 | 3.820 | 3.820 | 11,908,100 |
| 2025-05-30 | 3.920 | 3.930 | 3.820 | 3.820 | 3.820 | 26,400,043 |
| 2025-05-29 | 3.850 | 3.970 | 3.840 | 3.940 | 3.940 | 22,249,160 |
| 2025-05-28 | 3.880 | 3.930 | 3.840 | 3.860 | 3.860 | 17,649,010 |
| 2025-05-27 | 3.900 | 3.920 | 3.840 | 3.880 | 3.880 | 19,572,350 |
| 2025-05-26 | 3.850 | 4.060 | 3.830 | 3.920 | 3.920 | 31,135,470 |
| 2025-05-23 | 3.940 | 3.940 | 3.820 | 3.830 | 3.830 | 21,280,084 |
| 2025-05-22 | 3.950 | 4.020 | 3.890 | 3.900 | 3.900 | 25,317,621 |
| 2025-05-21 | 3.990 | 3.990 | 3.910 | 3.970 | 3.970 | 20,887,160 |
| 2025-05-20 | 3.970 | 4.000 | 3.930 | 3.990 | 3.990 | 16,871,624 |
| 2025-05-19 | 3.950 | 3.980 | 3.890 | 3.970 | 3.970 | 19,425,830 |
| 2025-05-16 | 3.910 | 4.010 | 3.910 | 3.940 | 3.940 | 15,909,120 |
| 2025-05-15 | 3.990 | 3.990 | 3.900 | 3.930 | 3.930 | 17,707,610 |
| 2025-05-14 | 3.990 | 4.060 | 3.970 | 3.980 | 3.980 | 23,170,120 |
| 2025-05-13 | 4.090 | 4.140 | 4.010 | 4.030 | 4.030 | 25,756,800 |
| 2025-05-12 | 4.020 | 4.050 | 4.000 | 4.050 | 4.050 | 19,949,810 |
| 2025-05-09 | 4.070 | 4.070 | 3.940 | 3.980 | 3.980 | 23,109,100 |
| 2025-05-08 | 3.950 | 4.100 | 3.910 | 4.070 | 4.070 | 36,295,300 |
| 2025-05-07 | 4.000 | 4.020 | 3.910 | 3.950 | 3.950 | 27,114,190 |
| 2025-05-06 | 3.800 | 3.960 | 3.800 | 3.960 | 3.960 | 32,789,794 |
| 2025-04-30 | 3.660 | 3.830 | 3.660 | 3.770 | 3.770 | 29,869,870 |
| 2025-04-29 | 3.600 | 3.670 | 3.580 | 3.610 | 3.610 | 16,567,482 |
| 2025-04-28 | 3.770 | 3.790 | 3.640 | 3.640 | 3.640 | 25,432,160 |
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.