Luoyang Northglass Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.850	4.850	4.790	4.830	4.704	10,106,980
2023-07-31	4.750	4.870	4.740	4.850	4.723	16,232,690
2023-07-28	4.770	4.780	4.690	4.750	4.626	12,084,760
2023-07-27	4.810	4.810	4.710	4.730	4.606	20,969,570
2023-07-26	4.770	4.860	4.750	4.850	4.723	23,136,030
2023-07-25	4.690	4.780	4.680	4.770	4.645	12,222,129
2023-07-24	4.700	4.720	4.660	4.680	4.558	4,610,899
2023-07-21	4.690	4.720	4.660	4.690	4.567	6,568,600
2023-07-20	4.690	4.740	4.670	4.670	4.548	7,421,250
2023-07-19	4.680	4.700	4.660	4.690	4.567	5,387,951
2023-07-18	4.640	4.700	4.590	4.680	4.558	6,648,400
2023-07-17	4.660	4.670	4.590	4.640	4.519	5,481,276
2023-07-14	4.650	4.670	4.610	4.640	4.519	5,406,812
2023-07-13	4.630	4.690	4.620	4.650	4.528	6,181,426
2023-07-12	4.700	4.840	4.610	4.630	4.509	9,940,840
2023-07-11	4.670	4.690	4.630	4.690	4.567	5,069,040
2023-07-10	4.610	4.670	4.610	4.650	4.528	5,161,120
2023-07-07	4.610	4.640	4.590	4.610	4.489	4,483,801
2023-07-06	4.660	4.660	4.620	4.630	4.509	4,355,600
2023-07-05	4.700	4.700	4.630	4.650	4.528	5,920,297
2023-07-04	4.660	4.710	4.640	4.670	4.548	7,987,500
2023-07-03	4.630	4.710	4.630	4.690	4.567	11,947,766
2023-06-30	4.590	4.640	4.590	4.630	4.509	7,994,040
2023-06-29	4.510	4.600	4.500	4.590	4.470	8,040,408
2023-06-28	4.530	4.550	4.440	4.540	4.421	5,968,400
2023-06-27	4.370	4.540	4.370	4.540	4.421	8,418,341
2023-06-26	4.470	4.500	4.380	4.400	4.285	6,756,300
2023-06-21	4.500	4.560	4.460	4.460	4.343	5,008,401
2023-06-20	4.570	4.570	4.490	4.520	4.402	6,364,127
2023-06-19	4.630	4.640	4.560	4.570	4.450	6,184,390
2023-06-16	4.590	4.640	4.580	4.630	4.509	6,720,900
2023-06-15	4.560	4.600	4.520	4.580	4.460	6,332,800
2023-06-14	4.570	4.580	4.510	4.550	4.431	5,413,980
2023-06-13	4.510	4.570	4.500	4.560	4.441	5,960,890
2023-06-12	4.460	4.530	4.420	4.530	4.412	7,315,820
2023-06-09	4.490	4.510	4.450	4.470	4.353	6,297,460
2023-06-08	4.460	4.520	4.460	4.470	4.353	6,194,743
2023-06-07	4.510	4.550	4.480	4.500	4.382	4,822,150
2023-06-06	4.620	4.630	4.510	4.510	4.392	8,256,893
2023-06-05	4.650	4.680	4.580	4.610	4.489	10,895,985
2023-06-02	4.520	4.780	4.510	4.690	4.567	19,074,102
2023-06-01	4.530	4.550	4.460	4.520	4.402	7,277,387
2023-05-31	4.550	4.570	4.510	4.530	4.412	5,797,960
2023-05-30	4.530	4.570	4.510	4.570	4.450	6,842,050
2023-05-29	4.690	4.700	4.560	4.570	4.450	10,016,400
2023-05-26	4.740	4.740	4.560	4.680	4.558	19,874,760
2023-05-25	4.650	4.920	4.630	4.790	4.665	25,083,866
2023-05-24	4.630	4.690	4.620	4.650	4.528	4,457,050
2023-05-23	4.690	4.720	4.650	4.650	4.528	4,923,397
2023-05-22	4.720	4.720	4.670	4.690	4.567	4,682,450
2023-05-19	4.750	4.760	4.670	4.720	4.597	4,751,282
2023-05-18	4.740	4.770	4.690	4.750	4.626	7,090,326
2023-05-17	4.690	4.740	4.640	4.740	4.616	6,380,210
2023-05-16	4.730	4.750	4.680	4.700	4.577	5,525,300
2023-05-15	4.670	4.720	4.620	4.720	4.597	6,549,120
2023-05-12	4.730	4.740	4.650	4.660	4.538	5,256,400
2023-05-11	4.650	4.720	4.630	4.720	4.597	7,136,050
2023-05-10	4.610	4.680	4.590	4.650	4.528	5,244,100
2023-05-09	4.680	4.690	4.610	4.610	4.489	6,857,900
2023-05-08	4.680	4.720	4.670	4.700	4.577	5,430,863

← NewerPage 14 of 21 · 1,219 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.