Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.800 | 3.840 | 3.780 | 3.790 | 3.790 | 18,416,350 |
| 2025-04-24 | 3.950 | 3.950 | 3.800 | 3.820 | 3.820 | 26,614,750 |
| 2025-04-23 | 3.880 | 3.970 | 3.880 | 3.930 | 3.930 | 26,652,000 |
| 2025-04-22 | 3.870 | 3.900 | 3.830 | 3.880 | 3.880 | 22,711,652 |
| 2025-04-21 | 3.770 | 3.890 | 3.720 | 3.890 | 3.890 | 28,275,139 |
| 2025-04-18 | 3.800 | 3.800 | 3.710 | 3.770 | 3.770 | 24,840,002 |
| 2025-04-17 | 3.780 | 3.860 | 3.760 | 3.780 | 3.780 | 24,833,330 |
| 2025-04-16 | 3.930 | 3.930 | 3.760 | 3.810 | 3.810 | 37,570,154 |
| 2025-04-15 | 4.050 | 4.070 | 3.920 | 3.950 | 3.950 | 30,934,130 |
| 2025-04-14 | 3.960 | 4.150 | 3.960 | 4.040 | 4.040 | 43,140,300 |
| 2025-04-11 | 3.910 | 4.030 | 3.860 | 3.910 | 3.910 | 44,076,601 |
| 2025-04-10 | 4.040 | 4.150 | 3.980 | 3.990 | 3.990 | 66,784,454 |
| 2025-04-09 | 3.810 | 4.070 | 3.670 | 3.980 | 3.980 | 85,041,655 |
| 2025-04-08 | 4.310 | 4.440 | 4.030 | 4.080 | 4.080 | 86,142,624 |
| 2025-04-07 | 4.650 | 4.880 | 4.480 | 4.480 | 4.480 | 59,356,367 |
| 2025-04-03 | 4.880 | 5.080 | 4.880 | 4.980 | 4.980 | 89,352,764 |
| 2025-04-02 | 4.880 | 5.160 | 4.790 | 5.030 | 5.030 | 150,136,579 |
| 2025-04-01 | 4.530 | 4.970 | 4.410 | 4.970 | 4.970 | 107,421,529 |
| 2025-03-31 | 4.700 | 4.700 | 4.340 | 4.520 | 4.520 | 90,433,992 |
| 2025-03-28 | 4.600 | 4.860 | 4.500 | 4.820 | 4.820 | 116,954,850 |
| 2025-03-27 | 5.400 | 5.400 | 4.730 | 4.730 | 4.730 | 164,214,411 |
| 2025-03-26 | 4.470 | 4.910 | 4.470 | 4.910 | 4.910 | 29,028,345 |
| 2025-03-25 | 4.460 | 4.550 | 4.390 | 4.460 | 4.460 | 52,420,879 |
| 2025-03-24 | 4.680 | 4.700 | 4.340 | 4.430 | 4.430 | 76,571,300 |
| 2025-03-21 | 4.720 | 4.850 | 4.630 | 4.650 | 4.650 | 101,273,668 |
| 2025-03-20 | 4.700 | 4.990 | 4.550 | 4.780 | 4.780 | 162,506,392 |
| 2025-03-19 | 4.260 | 4.720 | 4.260 | 4.720 | 4.720 | 63,581,523 |
| 2025-03-18 | 4.310 | 4.330 | 4.230 | 4.290 | 4.290 | 25,150,500 |
| 2025-03-17 | 4.320 | 4.400 | 4.320 | 4.360 | 4.360 | 13,552,960 |
| 2025-03-14 | 4.280 | 4.350 | 4.240 | 4.350 | 4.350 | 15,306,380 |
| 2025-03-13 | 4.350 | 4.370 | 4.230 | 4.300 | 4.300 | 18,338,911 |
| 2025-03-12 | 4.400 | 4.450 | 4.350 | 4.360 | 4.360 | 21,540,008 |
| 2025-03-11 | 4.320 | 4.350 | 4.260 | 4.340 | 4.340 | 24,736,580 |
| 2025-03-10 | 4.380 | 4.440 | 4.310 | 4.360 | 4.360 | 27,386,810 |
| 2025-03-07 | 4.300 | 4.540 | 4.260 | 4.360 | 4.360 | 39,771,230 |
| 2025-03-06 | 4.370 | 4.410 | 4.300 | 4.310 | 4.310 | 38,480,480 |
| 2025-03-05 | 4.170 | 4.320 | 4.120 | 4.310 | 4.310 | 34,623,470 |
| 2025-03-04 | 4.090 | 4.220 | 4.080 | 4.200 | 4.200 | 17,271,210 |
| 2025-03-03 | 4.090 | 4.200 | 4.030 | 4.120 | 4.120 | 23,103,020 |
| 2025-02-28 | 4.250 | 4.250 | 4.050 | 4.060 | 4.060 | 35,768,820 |
| 2025-02-27 | 4.360 | 4.400 | 4.250 | 4.340 | 4.340 | 29,180,270 |
| 2025-02-26 | 4.260 | 4.410 | 4.260 | 4.350 | 4.350 | 44,549,407 |
| 2025-02-25 | 4.280 | 4.310 | 4.210 | 4.260 | 4.260 | 31,605,931 |
| 2025-02-24 | 4.230 | 4.330 | 4.200 | 4.300 | 4.300 | 52,058,841 |
| 2025-02-21 | 4.210 | 4.290 | 4.160 | 4.240 | 4.240 | 54,080,300 |
| 2025-02-20 | 4.400 | 4.460 | 4.190 | 4.210 | 4.210 | 104,165,865 |
| 2025-02-19 | 3.900 | 4.280 | 3.870 | 4.280 | 4.280 | 27,863,746 |
| 2025-02-18 | 3.980 | 3.990 | 3.870 | 3.890 | 3.890 | 13,674,170 |
| 2025-02-17 | 3.940 | 4.000 | 3.900 | 3.980 | 3.980 | 14,236,001 |
| 2025-02-14 | 3.960 | 3.970 | 3.900 | 3.910 | 3.910 | 10,376,770 |
| 2025-02-13 | 4.020 | 4.030 | 3.940 | 3.940 | 3.940 | 13,970,600 |
| 2025-02-12 | 3.960 | 4.030 | 3.950 | 4.010 | 4.010 | 16,010,471 |
| 2025-02-11 | 3.970 | 3.980 | 3.910 | 3.950 | 3.950 | 11,372,271 |
| 2025-02-10 | 3.950 | 3.970 | 3.930 | 3.970 | 3.970 | 11,537,925 |
| 2025-02-07 | 3.930 | 3.980 | 3.900 | 3.950 | 3.950 | 18,212,050 |
| 2025-02-06 | 3.800 | 3.930 | 3.790 | 3.920 | 3.920 | 20,071,220 |
| 2025-02-05 | 3.850 | 3.860 | 3.790 | 3.820 | 3.820 | 14,656,220 |
| 2025-01-27 | 3.910 | 3.950 | 3.820 | 3.830 | 3.830 | 13,204,150 |
| 2025-01-24 | 3.900 | 3.920 | 3.870 | 3.900 | 3.900 | 10,521,780 |
| 2025-01-23 | 3.960 | 3.990 | 3.900 | 3.900 | 3.900 | 13,467,960 |
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.