Luoyang Northglass Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.440	4.440	4.330	4.410	4.295	15,033,430
2023-10-31	4.520	4.580	4.400	4.420	4.304	20,327,523
2023-10-30	4.510	4.600	4.500	4.590	4.470	10,235,027
2023-10-27	4.500	4.530	4.410	4.520	4.402	8,695,975
2023-10-26	4.470	4.470	4.380	4.470	4.353	8,423,848
2023-10-25	4.400	4.480	4.390	4.460	4.343	9,298,150
2023-10-24	4.280	4.370	4.250	4.360	4.246	8,746,200
2023-10-23	4.440	4.440	4.220	4.260	4.149	10,109,100
2023-10-20	4.400	4.450	4.350	4.390	4.275	6,259,100
2023-10-19	4.420	4.480	4.380	4.400	4.285	6,918,301
2023-10-18	4.510	4.510	4.420	4.420	4.304	5,939,600
2023-10-17	4.510	4.540	4.490	4.520	4.402	5,085,000
2023-10-16	4.510	4.560	4.500	4.510	4.392	6,813,400
2023-10-13	4.620	4.620	4.520	4.530	4.412	7,932,900
2023-10-12	4.580	4.630	4.550	4.620	4.499	6,535,700
2023-10-11	4.610	4.630	4.560	4.560	4.441	7,649,075
2023-10-10	4.640	4.700	4.600	4.610	4.489	8,869,155
2023-10-09	4.660	4.680	4.610	4.630	4.509	10,859,471
2023-09-28	4.640	4.670	4.610	4.670	4.548	7,259,470
2023-09-27	4.590	4.660	4.560	4.620	4.499	7,290,700
2023-09-26	4.600	4.610	4.570	4.580	4.460	5,713,400
2023-09-25	4.620	4.630	4.570	4.600	4.480	8,052,310
2023-09-22	4.540	4.630	4.530	4.620	4.499	7,766,230
2023-09-21	4.570	4.600	4.550	4.550	4.431	7,034,530
2023-09-20	4.540	4.630	4.520	4.580	4.460	8,581,580
2023-09-19	4.620	4.660	4.560	4.580	4.460	8,523,499
2023-09-18	4.580	4.650	4.530	4.620	4.499	9,647,330
2023-09-15	4.600	4.620	4.560	4.590	4.470	6,191,400
2023-09-14	4.620	4.620	4.560	4.570	4.450	8,436,700
2023-09-13	4.670	4.670	4.590	4.620	4.499	9,153,450
2023-09-12	4.660	4.680	4.630	4.670	4.548	7,322,500
2023-09-11	4.670	4.690	4.590	4.660	4.538	10,975,927
2023-09-08	4.670	4.720	4.620	4.680	4.558	10,219,000
2023-09-07	4.750	4.780	4.670	4.670	4.548	13,656,100
2023-09-06	4.750	4.780	4.710	4.770	4.645	14,044,620
2023-09-05	4.760	4.780	4.710	4.760	4.636	18,151,400
2023-09-04	4.710	4.790	4.690	4.790	4.665	30,526,798
2023-09-01	4.760	4.820	4.690	4.710	4.587	39,141,486
2023-08-31	4.850	4.950	4.730	4.730	4.606	82,664,715
2023-08-30	4.850	4.970	4.840	4.970	4.840	77,294,270
2023-08-29	4.450	4.530	4.430	4.520	4.402	8,130,440
2023-08-28	4.490	4.570	4.420	4.430	4.314	14,483,230
2023-08-25	4.380	4.420	4.310	4.320	4.207	5,492,210
2023-08-24	4.390	4.400	4.300	4.360	4.246	5,859,360
2023-08-23	4.470	4.470	4.370	4.380	4.265	5,067,200
2023-08-22	4.490	4.510	4.380	4.460	4.343	7,141,700
2023-08-21	4.500	4.550	4.460	4.480	4.363	5,575,400
2023-08-18	4.500	4.550	4.480	4.480	4.363	6,251,400
2023-08-17	4.470	4.530	4.410	4.530	4.412	6,603,930
2023-08-16	4.450	4.530	4.420	4.470	4.353	4,487,100
2023-08-15	4.500	4.500	4.420	4.460	4.343	5,720,640
2023-08-14	4.440	4.510	4.420	4.500	4.382	7,350,380
2023-08-11	4.600	4.630	4.480	4.480	4.363	10,091,100
2023-08-10	4.590	4.630	4.580	4.600	4.480	4,967,420
2023-08-09	4.680	4.680	4.580	4.600	4.480	7,990,800
2023-08-08	4.690	4.710	4.650	4.680	4.558	6,417,155
2023-08-07	4.770	4.770	4.680	4.700	4.577	7,803,820
2023-08-04	4.820	4.840	4.760	4.760	4.636	9,898,400
2023-08-03	4.800	4.880	4.780	4.820	4.694	8,361,100
2023-08-02	4.830	4.880	4.810	4.830	4.704	9,925,201

← NewerPage 13 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.