Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.020 | 4.050 | 3.950 | 4.000 | 3.895 | 13,799,574 |
| 2024-04-29 | 3.920 | 4.030 | 3.890 | 4.010 | 3.905 | 25,946,041 |
| 2024-04-26 | 3.720 | 3.790 | 3.670 | 3.790 | 3.691 | 13,861,390 |
| 2024-04-25 | 3.680 | 3.890 | 3.650 | 3.730 | 3.632 | 15,650,399 |
| 2024-04-24 | 3.670 | 3.690 | 3.630 | 3.670 | 3.574 | 8,116,630 |
| 2024-04-23 | 3.580 | 3.670 | 3.570 | 3.650 | 3.555 | 8,063,303 |
| 2024-04-22 | 3.590 | 3.640 | 3.510 | 3.580 | 3.486 | 7,989,324 |
| 2024-04-19 | 3.660 | 3.690 | 3.590 | 3.610 | 3.516 | 9,029,200 |
| 2024-04-18 | 3.670 | 3.750 | 3.620 | 3.660 | 3.564 | 12,353,185 |
| 2024-04-17 | 3.380 | 3.670 | 3.360 | 3.660 | 3.564 | 22,586,005 |
| 2024-04-16 | 3.730 | 3.740 | 3.380 | 3.380 | 3.292 | 25,917,385 |
| 2024-04-15 | 3.930 | 3.970 | 3.650 | 3.750 | 3.652 | 20,193,771 |
| 2024-04-12 | 4.050 | 4.090 | 3.970 | 3.970 | 3.866 | 13,099,770 |
| 2024-04-11 | 4.030 | 4.120 | 3.980 | 4.070 | 3.964 | 15,349,172 |
| 2024-04-10 | 4.100 | 4.130 | 4.030 | 4.060 | 3.954 | 16,805,000 |
| 2024-04-09 | 4.100 | 4.130 | 4.050 | 4.100 | 3.993 | 18,094,800 |
| 2024-04-08 | 4.080 | 4.170 | 4.010 | 4.150 | 4.041 | 31,019,430 |
| 2024-04-03 | 4.140 | 4.160 | 4.050 | 4.080 | 3.973 | 18,261,157 |
| 2024-04-02 | 4.180 | 4.220 | 4.090 | 4.140 | 4.032 | 38,747,290 |
| 2024-04-01 | 3.900 | 4.310 | 3.900 | 4.170 | 4.061 | 55,560,111 |
| 2024-03-29 | 3.870 | 3.920 | 3.850 | 3.920 | 3.817 | 5,130,400 |
| 2024-03-28 | 3.800 | 3.910 | 3.780 | 3.880 | 3.779 | 12,492,941 |
| 2024-03-27 | 3.970 | 3.980 | 3.800 | 3.820 | 3.720 | 11,688,055 |
| 2024-03-26 | 3.940 | 3.990 | 3.870 | 3.980 | 3.876 | 13,151,581 |
| 2024-03-25 | 4.000 | 4.050 | 3.930 | 3.940 | 3.837 | 12,988,767 |
| 2024-03-22 | 4.080 | 4.090 | 3.980 | 4.010 | 3.905 | 14,688,300 |
| 2024-03-21 | 4.110 | 4.110 | 4.040 | 4.090 | 3.983 | 15,350,130 |
| 2024-03-20 | 4.060 | 4.110 | 4.040 | 4.110 | 4.003 | 16,694,711 |
| 2024-03-19 | 4.090 | 4.110 | 4.030 | 4.050 | 3.944 | 16,329,837 |
| 2024-03-18 | 4.070 | 4.150 | 4.040 | 4.110 | 4.003 | 23,290,190 |
| 2024-03-15 | 4.000 | 4.080 | 3.950 | 4.050 | 3.944 | 21,667,380 |
| 2024-03-14 | 3.990 | 4.040 | 3.920 | 4.000 | 3.895 | 23,162,130 |
| 2024-03-13 | 4.060 | 4.090 | 3.990 | 4.010 | 3.905 | 30,644,244 |
| 2024-03-12 | 4.170 | 4.230 | 4.070 | 4.100 | 3.993 | 48,709,153 |
| 2024-03-11 | 4.120 | 4.490 | 4.020 | 4.270 | 4.158 | 82,395,095 |
| 2024-03-08 | 3.730 | 4.090 | 3.720 | 4.090 | 3.983 | 25,235,950 |
| 2024-03-07 | 3.780 | 3.840 | 3.710 | 3.720 | 3.623 | 14,020,970 |
| 2024-03-06 | 3.660 | 3.790 | 3.640 | 3.770 | 3.671 | 13,536,192 |
| 2024-03-05 | 3.760 | 3.760 | 3.660 | 3.670 | 3.574 | 11,406,642 |
| 2024-03-04 | 3.780 | 3.800 | 3.650 | 3.770 | 3.671 | 12,768,075 |
| 2024-03-01 | 3.710 | 3.760 | 3.680 | 3.760 | 3.662 | 13,872,120 |
| 2024-02-29 | 3.550 | 3.700 | 3.510 | 3.700 | 3.603 | 18,823,200 |
| 2024-02-28 | 3.870 | 3.980 | 3.560 | 3.560 | 3.467 | 30,482,733 |
| 2024-02-27 | 3.810 | 3.870 | 3.760 | 3.870 | 3.769 | 16,265,329 |
| 2024-02-26 | 3.700 | 3.890 | 3.670 | 3.810 | 3.710 | 24,960,350 |
| 2024-02-23 | 3.560 | 3.700 | 3.530 | 3.700 | 3.603 | 19,927,663 |
| 2024-02-22 | 3.490 | 3.570 | 3.460 | 3.560 | 3.467 | 15,488,536 |
| 2024-02-21 | 3.420 | 3.580 | 3.360 | 3.480 | 3.389 | 22,406,490 |
| 2024-02-20 | 3.350 | 3.430 | 3.270 | 3.420 | 3.331 | 16,254,729 |
| 2024-02-19 | 3.290 | 3.430 | 3.280 | 3.360 | 3.272 | 26,651,910 |
| 2024-02-08 | 2.950 | 3.260 | 2.900 | 3.250 | 3.165 | 33,726,099 |
| 2024-02-07 | 3.080 | 3.120 | 2.910 | 2.970 | 2.892 | 27,829,052 |
| 2024-02-06 | 2.900 | 3.220 | 2.800 | 3.070 | 2.990 | 28,442,770 |
| 2024-02-05 | 3.370 | 3.370 | 3.070 | 3.070 | 2.990 | 24,701,360 |
| 2024-02-02 | 3.600 | 3.680 | 3.270 | 3.410 | 3.321 | 21,849,990 |
| 2024-02-01 | 3.660 | 3.720 | 3.570 | 3.600 | 3.506 | 19,245,600 |
| 2024-01-31 | 4.080 | 4.090 | 3.690 | 3.720 | 3.623 | 28,224,300 |
| 2024-01-30 | 4.200 | 4.250 | 4.070 | 4.080 | 3.973 | 15,838,600 |
| 2024-01-29 | 4.390 | 4.430 | 4.200 | 4.230 | 4.119 | 17,240,600 |
| 2024-01-26 | 4.400 | 4.480 | 4.360 | 4.390 | 4.275 | 17,341,430 |
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.