Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.680 | 4.700 | 4.600 | 4.670 | 4.548 | 6,840,080 |
| 2023-05-04 | 4.670 | 4.750 | 4.630 | 4.680 | 4.558 | 8,484,978 |
| 2023-04-28 | 4.560 | 4.680 | 4.550 | 4.670 | 4.548 | 10,259,594 |
| 2023-04-27 | 4.540 | 4.610 | 4.530 | 4.540 | 4.421 | 10,334,975 |
| 2023-04-26 | 4.370 | 4.530 | 4.370 | 4.500 | 4.382 | 8,676,213 |
| 2023-04-25 | 4.550 | 4.570 | 4.350 | 4.400 | 4.285 | 9,577,881 |
| 2023-04-24 | 4.510 | 4.550 | 4.450 | 4.530 | 4.412 | 6,691,100 |
| 2023-04-21 | 4.620 | 4.630 | 4.480 | 4.500 | 4.382 | 10,148,920 |
| 2023-04-20 | 4.690 | 4.710 | 4.550 | 4.620 | 4.499 | 13,079,870 |
| 2023-04-19 | 4.790 | 4.810 | 4.720 | 4.730 | 4.606 | 5,608,170 |
| 2023-04-18 | 4.820 | 4.840 | 4.750 | 4.760 | 4.636 | 6,271,509 |
| 2023-04-17 | 4.780 | 4.850 | 4.780 | 4.820 | 4.694 | 6,736,280 |
| 2023-04-14 | 4.730 | 4.780 | 4.730 | 4.770 | 4.645 | 5,971,120 |
| 2023-04-13 | 4.840 | 4.840 | 4.740 | 4.740 | 4.616 | 10,109,700 |
| 2023-04-12 | 4.850 | 4.880 | 4.810 | 4.840 | 4.713 | 8,679,230 |
| 2023-04-11 | 4.920 | 4.940 | 4.780 | 4.850 | 4.723 | 13,189,130 |
| 2023-04-10 | 5.060 | 5.060 | 4.920 | 4.940 | 4.811 | 12,727,529 |
| 2023-04-07 | 4.920 | 5.120 | 4.920 | 5.060 | 4.928 | 13,509,520 |
| 2023-04-06 | 4.950 | 4.970 | 4.910 | 4.920 | 4.791 | 7,380,630 |
| 2023-04-04 | 5.090 | 5.090 | 4.950 | 4.980 | 4.850 | 13,494,580 |
| 2023-04-03 | 5.100 | 5.100 | 5.050 | 5.090 | 4.957 | 8,374,330 |
| 2023-03-31 | 5.080 | 5.090 | 5.050 | 5.060 | 4.928 | 6,775,594 |
| 2023-03-30 | 5.050 | 5.070 | 4.980 | 5.070 | 4.937 | 8,001,752 |
| 2023-03-29 | 5.090 | 5.110 | 5.020 | 5.030 | 4.898 | 8,482,880 |
| 2023-03-28 | 5.200 | 5.200 | 5.080 | 5.110 | 4.976 | 10,565,730 |
| 2023-03-27 | 5.230 | 5.240 | 5.160 | 5.190 | 5.054 | 12,674,460 |
| 2023-03-24 | 5.150 | 5.250 | 5.120 | 5.250 | 5.113 | 17,450,300 |
| 2023-03-23 | 5.070 | 5.190 | 5.070 | 5.160 | 5.025 | 12,094,744 |
| 2023-03-22 | 5.120 | 5.170 | 5.100 | 5.110 | 4.976 | 11,250,793 |
| 2023-03-21 | 5.110 | 5.120 | 5.030 | 5.120 | 4.986 | 13,428,910 |
| 2023-03-20 | 4.950 | 5.290 | 4.930 | 5.110 | 4.976 | 23,945,140 |
| 2023-03-17 | 4.980 | 4.990 | 4.920 | 4.950 | 4.821 | 7,388,330 |
| 2023-03-16 | 5.020 | 5.020 | 4.900 | 4.920 | 4.791 | 11,275,550 |
| 2023-03-15 | 4.980 | 5.080 | 4.970 | 5.050 | 4.918 | 10,915,300 |
| 2023-03-14 | 5.060 | 5.070 | 4.900 | 4.950 | 4.821 | 11,743,300 |
| 2023-03-13 | 5.050 | 5.100 | 5.010 | 5.090 | 4.957 | 9,569,290 |
| 2023-03-10 | 5.140 | 5.140 | 5.070 | 5.100 | 4.967 | 8,988,200 |
| 2023-03-09 | 5.250 | 5.250 | 5.120 | 5.160 | 5.025 | 9,572,100 |
| 2023-03-08 | 5.120 | 5.220 | 5.100 | 5.210 | 5.074 | 9,805,980 |
| 2023-03-07 | 5.290 | 5.310 | 5.150 | 5.160 | 5.025 | 15,505,593 |
| 2023-03-06 | 5.340 | 5.350 | 5.240 | 5.260 | 5.122 | 11,542,500 |
| 2023-03-03 | 5.300 | 5.330 | 5.240 | 5.320 | 5.181 | 13,352,200 |
| 2023-03-02 | 5.350 | 5.380 | 5.300 | 5.310 | 5.171 | 14,075,700 |
| 2023-03-01 | 5.310 | 5.340 | 5.280 | 5.340 | 5.200 | 15,462,820 |
| 2023-02-28 | 5.280 | 5.310 | 5.250 | 5.310 | 5.171 | 10,843,520 |
| 2023-02-27 | 5.300 | 5.370 | 5.250 | 5.250 | 5.113 | 13,571,507 |
| 2023-02-24 | 5.400 | 5.400 | 5.320 | 5.350 | 5.210 | 11,555,040 |
| 2023-02-23 | 5.440 | 5.500 | 5.380 | 5.400 | 5.259 | 19,860,407 |
| 2023-02-22 | 5.380 | 5.520 | 5.360 | 5.470 | 5.327 | 25,371,353 |
| 2023-02-21 | 5.380 | 5.450 | 5.340 | 5.430 | 5.288 | 27,314,633 |
| 2023-02-20 | 5.280 | 5.350 | 5.240 | 5.340 | 5.200 | 20,524,230 |
| 2023-02-17 | 5.350 | 5.400 | 5.250 | 5.270 | 5.132 | 27,551,572 |
| 2023-02-16 | 5.510 | 5.570 | 5.300 | 5.350 | 5.210 | 39,698,120 |
| 2023-02-15 | 5.590 | 5.610 | 5.510 | 5.520 | 5.376 | 36,061,688 |
| 2023-02-14 | 5.540 | 5.770 | 5.480 | 5.630 | 5.483 | 59,024,230 |
| 2023-02-13 | 5.500 | 5.570 | 5.410 | 5.540 | 5.395 | 39,606,764 |
| 2023-02-10 | 5.670 | 5.680 | 5.520 | 5.550 | 5.405 | 60,115,607 |
| 2023-02-09 | 5.780 | 6.010 | 5.690 | 5.730 | 5.580 | 88,930,388 |
| 2023-02-08 | 5.630 | 5.950 | 5.490 | 5.890 | 5.736 | 109,612,965 |
| 2023-02-07 | 5.660 | 5.960 | 5.580 | 5.730 | 5.580 | 99,633,292 |
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.