Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.930 | 3.960 | 3.880 | 3.910 | 3.910 | 12,321,200 |
| 2025-01-21 | 3.970 | 3.970 | 3.880 | 3.930 | 3.930 | 11,276,430 |
| 2025-01-20 | 3.890 | 3.950 | 3.850 | 3.940 | 3.940 | 13,277,000 |
| 2025-01-17 | 3.850 | 3.880 | 3.810 | 3.860 | 3.860 | 9,050,215 |
| 2025-01-16 | 3.890 | 3.900 | 3.820 | 3.850 | 3.850 | 13,727,020 |
| 2025-01-15 | 3.870 | 3.890 | 3.810 | 3.820 | 3.820 | 11,364,320 |
| 2025-01-14 | 3.680 | 3.850 | 3.680 | 3.850 | 3.850 | 15,912,920 |
| 2025-01-13 | 3.600 | 3.690 | 3.520 | 3.650 | 3.650 | 11,327,380 |
| 2025-01-10 | 3.730 | 3.770 | 3.610 | 3.620 | 3.620 | 12,888,650 |
| 2025-01-09 | 3.640 | 3.740 | 3.630 | 3.710 | 3.710 | 11,781,860 |
| 2025-01-08 | 3.660 | 3.690 | 3.550 | 3.660 | 3.660 | 12,496,880 |
| 2025-01-07 | 3.560 | 3.670 | 3.550 | 3.670 | 3.670 | 10,738,280 |
| 2025-01-06 | 3.580 | 3.600 | 3.420 | 3.570 | 3.570 | 11,688,540 |
| 2025-01-03 | 3.770 | 3.790 | 3.560 | 3.570 | 3.570 | 15,616,201 |
| 2025-01-02 | 3.850 | 3.890 | 3.710 | 3.760 | 3.760 | 13,892,180 |
| 2024-12-31 | 3.920 | 3.960 | 3.810 | 3.830 | 3.830 | 12,229,690 |
| 2024-12-30 | 3.970 | 3.990 | 3.900 | 3.920 | 3.920 | 12,797,490 |
| 2024-12-27 | 3.930 | 4.060 | 3.910 | 4.000 | 4.000 | 14,677,860 |
| 2024-12-26 | 3.930 | 3.970 | 3.890 | 3.930 | 3.930 | 11,811,760 |
| 2024-12-25 | 4.030 | 4.030 | 3.840 | 3.890 | 3.890 | 14,203,600 |
| 2024-12-24 | 3.970 | 4.050 | 3.930 | 4.020 | 4.020 | 15,653,960 |
| 2024-12-23 | 4.220 | 4.240 | 3.930 | 3.940 | 3.940 | 25,251,680 |
| 2024-12-20 | 4.190 | 4.320 | 4.160 | 4.210 | 4.210 | 21,217,664 |
| 2024-12-19 | 4.140 | 4.190 | 4.090 | 4.180 | 4.180 | 16,276,639 |
| 2024-12-18 | 4.230 | 4.250 | 4.130 | 4.170 | 4.170 | 17,403,190 |
| 2024-12-17 | 4.440 | 4.450 | 4.190 | 4.220 | 4.220 | 24,737,300 |
| 2024-12-16 | 4.450 | 4.490 | 4.410 | 4.450 | 4.450 | 19,549,830 |
| 2024-12-13 | 4.580 | 4.600 | 4.450 | 4.460 | 4.460 | 32,389,850 |
| 2024-12-12 | 4.640 | 4.720 | 4.560 | 4.590 | 4.590 | 38,525,010 |
| 2024-12-11 | 4.610 | 4.730 | 4.560 | 4.680 | 4.680 | 41,171,417 |
| 2024-12-10 | 4.790 | 4.820 | 4.650 | 4.650 | 4.650 | 54,403,210 |
| 2024-12-09 | 4.630 | 4.880 | 4.630 | 4.690 | 4.690 | 69,638,687 |
| 2024-12-06 | 4.600 | 5.020 | 4.490 | 4.770 | 4.770 | 116,543,017 |
| 2024-12-05 | 4.490 | 4.620 | 4.490 | 4.560 | 4.560 | 59,081,962 |
| 2024-12-04 | 4.420 | 4.650 | 4.420 | 4.490 | 4.490 | 84,157,793 |
| 2024-12-03 | 4.860 | 4.860 | 4.510 | 4.520 | 4.520 | 147,341,829 |
| 2024-12-02 | 4.080 | 4.420 | 4.080 | 4.420 | 4.420 | 27,005,442 |
| 2024-11-29 | 3.970 | 4.030 | 3.940 | 4.020 | 4.020 | 18,942,454 |
| 2024-11-28 | 3.930 | 4.030 | 3.910 | 3.980 | 3.980 | 22,158,350 |
| 2024-11-27 | 3.900 | 3.930 | 3.790 | 3.930 | 3.930 | 16,028,950 |
| 2024-11-26 | 3.980 | 4.020 | 3.920 | 3.930 | 3.930 | 14,287,154 |
| 2024-11-25 | 3.940 | 3.970 | 3.860 | 3.950 | 3.950 | 16,249,944 |
| 2024-11-22 | 4.030 | 4.070 | 3.900 | 3.910 | 3.910 | 27,587,820 |
| 2024-11-21 | 3.880 | 4.010 | 3.860 | 4.010 | 4.010 | 28,211,540 |
| 2024-11-20 | 3.750 | 3.880 | 3.730 | 3.880 | 3.880 | 19,557,456 |
| 2024-11-19 | 3.670 | 3.760 | 3.660 | 3.750 | 3.750 | 16,220,817 |
| 2024-11-18 | 3.780 | 3.800 | 3.640 | 3.670 | 3.670 | 18,340,540 |
| 2024-11-15 | 3.860 | 3.910 | 3.750 | 3.760 | 3.760 | 18,187,610 |
| 2024-11-14 | 4.000 | 4.010 | 3.870 | 3.880 | 3.880 | 15,830,650 |
| 2024-11-13 | 3.990 | 4.030 | 3.880 | 3.990 | 3.990 | 20,251,541 |
| 2024-11-12 | 4.080 | 4.080 | 3.950 | 3.980 | 3.980 | 25,408,741 |
| 2024-11-11 | 3.970 | 4.050 | 3.960 | 4.050 | 4.050 | 24,404,881 |
| 2024-11-08 | 4.050 | 4.090 | 3.950 | 3.970 | 3.970 | 30,060,900 |
| 2024-11-07 | 3.880 | 4.010 | 3.860 | 4.000 | 4.000 | 29,944,740 |
| 2024-11-06 | 3.880 | 3.950 | 3.850 | 3.910 | 3.910 | 33,053,610 |
| 2024-11-05 | 3.800 | 3.880 | 3.760 | 3.880 | 3.880 | 24,048,370 |
| 2024-11-04 | 3.680 | 3.800 | 3.680 | 3.790 | 3.790 | 17,614,111 |
| 2024-11-01 | 3.860 | 3.910 | 3.670 | 3.690 | 3.690 | 31,028,313 |
| 2024-10-31 | 3.870 | 3.910 | 3.850 | 3.880 | 3.880 | 28,765,180 |
| 2024-10-30 | 3.820 | 3.870 | 3.790 | 3.870 | 3.870 | 18,846,650 |
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.