Linzhou Heavy Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.940 | 3.960 | 3.800 | 3.810 | 3.810 | 24,524,780 |
| 2024-10-28 | 3.820 | 3.900 | 3.810 | 3.900 | 3.900 | 30,132,820 |
| 2024-10-25 | 3.740 | 3.820 | 3.740 | 3.810 | 3.810 | 19,400,460 |
| 2024-10-24 | 3.720 | 3.780 | 3.720 | 3.750 | 3.750 | 12,739,560 |
| 2024-10-23 | 3.770 | 3.820 | 3.740 | 3.760 | 3.760 | 19,384,830 |
| 2024-10-22 | 3.720 | 3.800 | 3.680 | 3.790 | 3.790 | 24,770,650 |
| 2024-10-21 | 3.730 | 3.760 | 3.700 | 3.720 | 3.720 | 21,765,743 |
| 2024-10-18 | 3.610 | 3.740 | 3.610 | 3.730 | 3.730 | 21,285,754 |
| 2024-10-17 | 3.700 | 3.740 | 3.640 | 3.650 | 3.650 | 15,210,660 |
| 2024-10-16 | 3.600 | 3.700 | 3.410 | 3.690 | 3.690 | 18,634,270 |
| 2024-10-15 | 3.700 | 3.730 | 3.630 | 3.650 | 3.650 | 16,583,640 |
| 2024-10-14 | 3.680 | 3.750 | 3.610 | 3.740 | 3.740 | 20,521,033 |
| 2024-10-11 | 3.800 | 3.810 | 3.600 | 3.660 | 3.660 | 22,900,890 |
| 2024-10-10 | 3.890 | 3.940 | 3.740 | 3.810 | 3.810 | 25,977,608 |
| 2024-10-09 | 4.000 | 4.030 | 3.800 | 3.810 | 3.810 | 43,685,340 |
| 2024-10-08 | 4.220 | 4.220 | 3.850 | 4.150 | 4.150 | 62,818,053 |
| 2024-09-30 | 3.600 | 3.840 | 3.490 | 3.840 | 3.840 | 61,611,607 |
| 2024-09-27 | 3.430 | 3.540 | 3.380 | 3.490 | 3.490 | 26,064,030 |
| 2024-09-26 | 3.310 | 3.390 | 3.290 | 3.390 | 3.390 | 16,613,190 |
| 2024-09-25 | 3.330 | 3.400 | 3.300 | 3.320 | 3.320 | 21,066,750 |
| 2024-09-24 | 3.230 | 3.320 | 3.220 | 3.320 | 3.320 | 17,134,840 |
| 2024-09-23 | 3.220 | 3.240 | 3.190 | 3.230 | 3.230 | 6,556,570 |
| 2024-09-20 | 3.230 | 3.270 | 3.190 | 3.220 | 3.220 | 8,775,460 |
| 2024-09-19 | 3.140 | 3.240 | 3.130 | 3.230 | 3.230 | 14,329,602 |
| 2024-09-18 | 3.150 | 3.170 | 3.070 | 3.120 | 3.120 | 8,091,940 |
| 2024-09-13 | 3.210 | 3.210 | 3.140 | 3.150 | 3.150 | 7,989,660 |
| 2024-09-12 | 3.200 | 3.230 | 3.180 | 3.210 | 3.210 | 9,620,190 |
| 2024-09-11 | 3.220 | 3.240 | 3.170 | 3.180 | 3.180 | 7,992,160 |
| 2024-09-10 | 3.130 | 3.210 | 3.120 | 3.200 | 3.200 | 11,942,000 |
| 2024-09-09 | 3.100 | 3.150 | 3.080 | 3.130 | 3.130 | 7,785,800 |
| 2024-09-06 | 3.190 | 3.200 | 3.100 | 3.120 | 3.120 | 9,436,050 |
| 2024-09-05 | 3.190 | 3.220 | 3.180 | 3.190 | 3.190 | 7,996,684 |
| 2024-09-04 | 3.210 | 3.210 | 3.170 | 3.180 | 3.180 | 7,743,570 |
| 2024-09-03 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 10,884,400 |
| 2024-09-02 | 3.230 | 3.280 | 3.180 | 3.190 | 3.190 | 17,639,700 |
| 2024-08-30 | 3.190 | 3.290 | 3.120 | 3.250 | 3.250 | 27,890,720 |
| 2024-08-29 | 3.150 | 3.230 | 3.120 | 3.230 | 3.230 | 15,275,764 |
| 2024-08-28 | 3.080 | 3.160 | 3.070 | 3.150 | 3.150 | 9,239,526 |
| 2024-08-27 | 3.140 | 3.160 | 3.090 | 3.090 | 3.090 | 8,586,100 |
| 2024-08-26 | 3.090 | 3.140 | 3.070 | 3.130 | 3.130 | 7,324,300 |
| 2024-08-23 | 3.050 | 3.110 | 2.980 | 3.100 | 3.100 | 13,356,630 |
| 2024-08-22 | 3.130 | 3.160 | 3.060 | 3.070 | 3.070 | 10,021,170 |
| 2024-08-21 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 7,294,600 |
| 2024-08-20 | 3.150 | 3.170 | 3.100 | 3.110 | 3.110 | 10,871,430 |
| 2024-08-19 | 3.140 | 3.190 | 3.140 | 3.150 | 3.150 | 9,590,400 |
| 2024-08-16 | 3.250 | 3.260 | 3.150 | 3.160 | 3.160 | 14,710,000 |
| 2024-08-15 | 3.220 | 3.260 | 3.160 | 3.260 | 3.260 | 15,388,470 |
| 2024-08-14 | 3.170 | 3.250 | 3.160 | 3.220 | 3.220 | 13,431,200 |
| 2024-08-13 | 3.130 | 3.220 | 3.120 | 3.190 | 3.190 | 13,740,664 |
| 2024-08-12 | 3.180 | 3.200 | 3.130 | 3.160 | 3.160 | 12,049,850 |
| 2024-08-09 | 3.270 | 3.280 | 3.190 | 3.200 | 3.200 | 15,444,920 |
| 2024-08-08 | 3.250 | 3.290 | 3.210 | 3.270 | 3.270 | 18,090,000 |
| 2024-08-07 | 3.360 | 3.390 | 3.260 | 3.270 | 3.270 | 22,652,010 |
| 2024-08-06 | 3.320 | 3.350 | 3.280 | 3.320 | 3.320 | 24,675,211 |
| 2024-08-05 | 3.400 | 3.450 | 3.280 | 3.300 | 3.300 | 46,069,030 |
| 2024-08-02 | 3.480 | 3.640 | 3.350 | 3.460 | 3.460 | 80,672,500 |
| 2024-08-01 | 3.200 | 3.500 | 3.150 | 3.500 | 3.500 | 54,012,200 |
| 2024-07-31 | 3.080 | 3.180 | 3.060 | 3.180 | 3.180 | 23,077,704 |
| 2024-07-30 | 3.040 | 3.080 | 3.010 | 3.060 | 3.060 | 11,568,780 |
| 2024-07-29 | 3.040 | 3.090 | 3.030 | 3.060 | 3.060 | 13,456,140 |
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.