Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.500 | 3.550 | 3.480 | 3.500 | 3.472 | 12,921,771 |
| 2024-07-26 | 3.470 | 3.520 | 3.450 | 3.500 | 3.472 | 15,042,396 |
| 2024-07-25 | 3.400 | 3.550 | 3.320 | 3.480 | 3.453 | 21,123,968 |
| 2024-07-24 | 3.600 | 3.640 | 3.450 | 3.470 | 3.443 | 25,562,686 |
| 2024-07-23 | 3.600 | 3.650 | 3.570 | 3.650 | 3.621 | 27,684,102 |
| 2024-07-22 | 3.610 | 3.650 | 3.560 | 3.600 | 3.572 | 23,649,602 |
| 2024-07-19 | 3.720 | 3.730 | 3.610 | 3.640 | 3.611 | 42,347,257 |
| 2024-07-18 | 3.700 | 3.940 | 3.660 | 3.750 | 3.720 | 66,197,829 |
| 2024-07-17 | 3.430 | 3.770 | 3.420 | 3.770 | 3.740 | 28,860,043 |
| 2024-07-16 | 3.450 | 3.470 | 3.400 | 3.430 | 3.403 | 5,736,350 |
| 2024-07-15 | 3.510 | 3.510 | 3.440 | 3.470 | 3.443 | 5,267,200 |
| 2024-07-12 | 3.520 | 3.550 | 3.500 | 3.510 | 3.482 | 7,147,850 |
| 2024-07-11 | 3.420 | 3.520 | 3.420 | 3.510 | 3.482 | 9,278,971 |
| 2024-07-10 | 3.380 | 3.420 | 3.340 | 3.380 | 3.353 | 5,949,300 |
| 2024-07-09 | 3.370 | 3.400 | 3.290 | 3.390 | 3.363 | 7,542,680 |
| 2024-07-08 | 3.420 | 3.470 | 3.340 | 3.350 | 3.324 | 7,682,000 |
| 2024-07-05 | 3.460 | 3.480 | 3.390 | 3.450 | 3.423 | 6,018,630 |
| 2024-07-04 | 3.560 | 3.560 | 3.440 | 3.450 | 3.423 | 7,553,550 |
| 2024-07-03 | 3.580 | 3.600 | 3.530 | 3.540 | 3.512 | 6,914,700 |
| 2024-07-02 | 3.570 | 3.600 | 3.540 | 3.560 | 3.532 | 6,863,290 |
| 2024-07-01 | 3.510 | 3.560 | 3.430 | 3.550 | 3.522 | 9,390,880 |
| 2024-06-28 | 3.470 | 3.580 | 3.460 | 3.480 | 3.453 | 8,303,200 |
| 2024-06-27 | 3.580 | 3.610 | 3.530 | 3.530 | 3.438 | 6,751,390 |
| 2024-06-26 | 3.490 | 3.580 | 3.440 | 3.580 | 3.486 | 6,672,500 |
| 2024-06-25 | 3.420 | 3.510 | 3.420 | 3.460 | 3.370 | 7,004,700 |
| 2024-06-24 | 3.560 | 3.560 | 3.400 | 3.420 | 3.331 | 9,767,400 |
| 2024-06-21 | 3.580 | 3.630 | 3.540 | 3.570 | 3.477 | 7,007,330 |
| 2024-06-20 | 3.630 | 3.660 | 3.530 | 3.540 | 3.447 | 7,487,830 |
| 2024-06-19 | 3.680 | 3.720 | 3.640 | 3.660 | 3.564 | 5,239,400 |
| 2024-06-18 | 3.600 | 3.690 | 3.600 | 3.680 | 3.584 | 6,843,800 |
| 2024-06-17 | 3.630 | 3.640 | 3.580 | 3.600 | 3.506 | 6,597,400 |
| 2024-06-14 | 3.660 | 3.700 | 3.620 | 3.650 | 3.555 | 6,042,625 |
| 2024-06-13 | 3.730 | 3.750 | 3.620 | 3.650 | 3.555 | 8,463,153 |
| 2024-06-12 | 3.680 | 3.750 | 3.660 | 3.730 | 3.632 | 7,611,390 |
| 2024-06-11 | 3.640 | 3.700 | 3.600 | 3.670 | 3.574 | 10,642,163 |
| 2024-06-07 | 3.600 | 3.720 | 3.600 | 3.720 | 3.623 | 14,260,271 |
| 2024-06-06 | 3.760 | 3.810 | 3.530 | 3.550 | 3.457 | 17,398,715 |
| 2024-06-05 | 3.860 | 3.860 | 3.750 | 3.750 | 3.652 | 8,777,952 |
| 2024-06-04 | 3.900 | 3.910 | 3.790 | 3.850 | 3.749 | 8,525,400 |
| 2024-06-03 | 4.020 | 4.030 | 3.850 | 3.890 | 3.788 | 12,126,202 |
| 2024-05-31 | 4.020 | 4.030 | 3.980 | 3.990 | 3.886 | 9,455,495 |
| 2024-05-30 | 4.070 | 4.080 | 3.990 | 4.010 | 3.905 | 8,340,703 |
| 2024-05-29 | 4.040 | 4.110 | 4.020 | 4.060 | 3.954 | 7,840,955 |
| 2024-05-28 | 4.070 | 4.100 | 4.020 | 4.030 | 3.925 | 8,587,300 |
| 2024-05-27 | 4.100 | 4.130 | 4.020 | 4.090 | 3.983 | 10,011,700 |
| 2024-05-24 | 4.110 | 4.180 | 4.080 | 4.100 | 3.993 | 12,591,310 |
| 2024-05-23 | 4.210 | 4.230 | 4.060 | 4.110 | 4.003 | 17,543,795 |
| 2024-05-22 | 4.150 | 4.250 | 4.130 | 4.250 | 4.139 | 24,220,680 |
| 2024-05-21 | 4.110 | 4.190 | 4.100 | 4.130 | 4.022 | 12,277,000 |
| 2024-05-20 | 4.200 | 4.280 | 4.120 | 4.150 | 4.041 | 21,199,560 |
| 2024-05-17 | 4.080 | 4.150 | 4.050 | 4.150 | 4.041 | 13,992,760 |
| 2024-05-16 | 4.050 | 4.180 | 4.050 | 4.100 | 3.993 | 14,603,890 |
| 2024-05-15 | 4.060 | 4.110 | 4.020 | 4.060 | 3.954 | 9,743,099 |
| 2024-05-14 | 4.000 | 4.090 | 4.000 | 4.070 | 3.964 | 10,919,129 |
| 2024-05-13 | 4.030 | 4.040 | 3.960 | 4.000 | 3.895 | 8,495,800 |
| 2024-05-10 | 4.050 | 4.080 | 4.010 | 4.050 | 3.944 | 10,050,901 |
| 2024-05-09 | 3.980 | 4.090 | 3.980 | 4.050 | 3.944 | 11,657,301 |
| 2024-05-08 | 4.060 | 4.070 | 3.990 | 3.990 | 3.886 | 10,624,800 |
| 2024-05-07 | 4.040 | 4.080 | 4.010 | 4.070 | 3.964 | 13,975,633 |
| 2024-05-06 | 4.040 | 4.070 | 4.010 | 4.040 | 3.934 | 14,561,593 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-08 | 0.0300 CNY |
| 2024-06-28 | 0.0650 CNY |
| 2021-06-22 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.