Luoyang Northglass Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.300	4.420	4.240	4.410	4.295	21,508,700
2024-01-24	4.170	4.340	4.140	4.310	4.197	24,306,420
2024-01-23	4.290	4.290	4.050	4.170	4.061	23,767,750
2024-01-22	4.630	4.630	4.230	4.300	4.188	37,383,250
2024-01-19	4.830	4.850	4.630	4.690	4.567	41,507,279
2024-01-18	4.740	4.940	4.720	4.900	4.772	54,604,390
2024-01-17	4.810	5.040	4.760	4.800	4.674	44,350,960
2024-01-16	4.890	4.950	4.770	4.890	4.762	37,510,814
2024-01-15	4.790	5.090	4.790	4.890	4.762	60,145,380
2024-01-12	4.680	5.090	4.660	4.830	4.704	65,174,900
2024-01-11	4.600	4.710	4.600	4.690	4.567	14,563,561
2024-01-10	4.670	4.720	4.590	4.640	4.519	14,590,800
2024-01-09	4.590	4.740	4.590	4.680	4.558	16,435,610
2024-01-08	4.660	4.710	4.600	4.620	4.499	15,438,000
2024-01-05	4.780	4.810	4.630	4.660	4.538	25,754,514
2024-01-04	4.820	4.910	4.780	4.810	4.684	19,549,500
2024-01-03	4.860	4.910	4.780	4.840	4.713	32,903,998
2024-01-02	4.870	4.950	4.860	4.880	4.752	37,317,270
2023-12-29	4.900	5.020	4.820	4.910	4.782	61,610,910
2023-12-28	4.720	4.950	4.680	4.880	4.752	89,277,116
2023-12-27	4.590	4.980	4.330	4.750	4.626	100,878,138
2023-12-26	4.650	4.750	4.520	4.560	4.441	68,557,541
2023-12-25	4.600	4.790	4.500	4.670	4.548	82,962,508
2023-12-22	5.350	5.350	4.630	4.760	4.636	138,314,297
2023-12-21	4.420	4.860	4.370	4.860	4.733	70,666,920
2023-12-20	4.260	4.420	4.230	4.420	4.304	24,431,107
2023-12-19	4.250	4.290	4.210	4.250	4.139	5,698,720
2023-12-18	4.280	4.330	4.240	4.260	4.149	7,674,340
2023-12-15	4.330	4.370	4.300	4.300	4.188	6,444,180
2023-12-14	4.350	4.390	4.330	4.330	4.217	5,410,294
2023-12-13	4.340	4.400	4.320	4.340	4.227	6,853,129
2023-12-12	4.320	4.350	4.290	4.350	4.236	7,830,634
2023-12-11	4.270	4.330	4.210	4.310	4.197	10,858,664
2023-12-08	4.370	4.420	4.280	4.290	4.178	11,307,760
2023-12-07	4.400	4.400	4.330	4.370	4.256	8,330,130
2023-12-06	4.400	4.430	4.350	4.380	4.265	7,702,050
2023-12-05	4.460	4.460	4.370	4.370	4.256	8,607,930
2023-12-04	4.480	4.520	4.460	4.470	4.353	5,897,200
2023-12-01	4.480	4.480	4.420	4.470	4.353	6,887,233
2023-11-30	4.490	4.530	4.440	4.470	4.353	7,476,100
2023-11-29	4.550	4.560	4.490	4.500	4.382	6,029,200
2023-11-28	4.520	4.560	4.480	4.550	4.431	4,710,822
2023-11-27	4.510	4.540	4.480	4.520	4.402	5,603,800
2023-11-24	4.580	4.580	4.510	4.530	4.412	6,583,810
2023-11-23	4.540	4.590	4.500	4.580	4.460	7,025,670
2023-11-22	4.560	4.590	4.520	4.520	4.402	6,922,880
2023-11-21	4.600	4.630	4.560	4.580	4.460	7,697,000
2023-11-20	4.580	4.600	4.540	4.600	4.480	9,553,081
2023-11-17	4.520	4.580	4.500	4.570	4.450	7,652,800
2023-11-16	4.570	4.570	4.520	4.530	4.412	6,957,700
2023-11-15	4.580	4.600	4.560	4.580	4.460	8,893,270
2023-11-14	4.540	4.580	4.510	4.560	4.441	8,040,650
2023-11-13	4.500	4.540	4.460	4.540	4.421	7,970,570
2023-11-10	4.510	4.530	4.470	4.500	4.382	7,299,680
2023-11-09	4.490	4.530	4.470	4.500	4.382	9,242,960
2023-11-08	4.500	4.500	4.440	4.470	4.353	9,160,330
2023-11-07	4.460	4.510	4.440	4.500	4.382	8,137,000
2023-11-06	4.440	4.490	4.430	4.470	4.353	8,279,655
2023-11-03	4.360	4.460	4.350	4.410	4.295	10,547,390
2023-11-02	4.410	4.410	4.340	4.350	4.236	10,164,913

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.