Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.810 | 5.890 | 5.560 | 5.720 | 5.570 | 113,270,389 |
| 2023-02-03 | 5.420 | 6.030 | 5.350 | 6.030 | 5.872 | 162,406,726 |
| 2023-02-02 | 5.380 | 5.480 | 5.230 | 5.480 | 5.337 | 80,008,168 |
| 2023-02-01 | 5.200 | 5.630 | 5.180 | 5.370 | 5.230 | 99,084,888 |
| 2023-01-31 | 5.020 | 5.120 | 4.980 | 5.120 | 4.986 | 29,200,430 |
| 2023-01-30 | 5.010 | 5.090 | 4.980 | 5.050 | 4.918 | 27,038,900 |
| 2023-01-20 | 4.900 | 4.980 | 4.880 | 4.960 | 4.830 | 15,175,100 |
| 2023-01-19 | 4.950 | 4.960 | 4.870 | 4.880 | 4.752 | 15,475,820 |
| 2023-01-18 | 5.000 | 5.040 | 4.930 | 4.950 | 4.821 | 16,540,400 |
| 2023-01-17 | 4.950 | 5.020 | 4.910 | 5.020 | 4.889 | 18,773,841 |
| 2023-01-16 | 4.930 | 4.980 | 4.870 | 4.980 | 4.850 | 23,138,084 |
| 2023-01-13 | 5.010 | 5.050 | 4.920 | 4.930 | 4.801 | 33,234,285 |
| 2023-01-12 | 5.000 | 5.240 | 4.880 | 5.050 | 4.918 | 61,813,546 |
| 2023-01-11 | 5.180 | 5.180 | 4.950 | 4.990 | 4.859 | 69,244,887 |
| 2023-01-10 | 4.710 | 5.180 | 4.710 | 5.180 | 5.045 | 33,065,287 |
| 2023-01-09 | 4.690 | 4.760 | 4.680 | 4.710 | 4.587 | 8,002,930 |
| 2023-01-06 | 4.690 | 4.820 | 4.680 | 4.700 | 4.577 | 15,817,865 |
| 2023-01-05 | 4.710 | 4.720 | 4.650 | 4.690 | 4.567 | 8,116,365 |
| 2023-01-04 | 4.670 | 4.730 | 4.630 | 4.690 | 4.567 | 10,131,283 |
| 2023-01-03 | 4.580 | 4.690 | 4.560 | 4.670 | 4.548 | 8,219,080 |
| 2022-12-30 | 4.510 | 4.590 | 4.510 | 4.590 | 4.470 | 6,514,647 |
| 2022-12-29 | 4.590 | 4.590 | 4.500 | 4.510 | 4.392 | 6,552,760 |
| 2022-12-28 | 4.600 | 4.640 | 4.550 | 4.560 | 4.441 | 7,733,933 |
| 2022-12-27 | 4.620 | 4.690 | 4.590 | 4.650 | 4.528 | 9,190,100 |
| 2022-12-26 | 4.520 | 4.630 | 4.500 | 4.620 | 4.499 | 10,613,080 |
| 2022-12-23 | 4.450 | 4.540 | 4.450 | 4.490 | 4.373 | 10,312,300 |
| 2022-12-22 | 4.600 | 4.640 | 4.450 | 4.500 | 4.382 | 12,406,600 |
| 2022-12-21 | 4.670 | 4.760 | 4.560 | 4.610 | 4.489 | 9,014,715 |
| 2022-12-20 | 4.750 | 4.750 | 4.620 | 4.670 | 4.548 | 6,498,200 |
| 2022-12-19 | 4.790 | 4.860 | 4.700 | 4.710 | 4.587 | 13,911,463 |
| 2022-12-16 | 4.840 | 5.050 | 4.750 | 4.880 | 4.752 | 21,795,067 |
| 2022-12-15 | 4.780 | 4.870 | 4.770 | 4.850 | 4.723 | 8,790,671 |
| 2022-12-14 | 4.820 | 4.870 | 4.780 | 4.790 | 4.665 | 9,929,300 |
| 2022-12-13 | 4.860 | 4.900 | 4.820 | 4.840 | 4.713 | 9,523,564 |
| 2022-12-12 | 5.000 | 5.000 | 4.830 | 4.860 | 4.733 | 14,801,900 |
| 2022-12-09 | 4.970 | 5.070 | 4.970 | 4.980 | 4.850 | 11,413,740 |
| 2022-12-08 | 5.020 | 5.070 | 4.970 | 4.990 | 4.859 | 13,585,531 |
| 2022-12-07 | 5.090 | 5.090 | 5.000 | 5.050 | 4.918 | 16,533,070 |
| 2022-12-06 | 5.190 | 5.190 | 5.070 | 5.090 | 4.957 | 17,521,140 |
| 2022-12-05 | 5.110 | 5.190 | 5.100 | 5.190 | 5.054 | 19,633,300 |
| 2022-12-02 | 5.090 | 5.160 | 5.050 | 5.130 | 4.996 | 16,841,520 |
| 2022-12-01 | 5.120 | 5.170 | 5.080 | 5.090 | 4.957 | 16,885,060 |
| 2022-11-30 | 5.130 | 5.250 | 5.080 | 5.120 | 4.986 | 25,527,456 |
| 2022-11-29 | 4.980 | 5.180 | 4.970 | 5.140 | 5.006 | 28,241,113 |
| 2022-11-28 | 5.080 | 5.120 | 4.920 | 4.940 | 4.811 | 24,674,313 |
| 2022-11-25 | 5.190 | 5.240 | 5.110 | 5.150 | 5.015 | 19,548,010 |
| 2022-11-24 | 5.190 | 5.220 | 5.120 | 5.200 | 5.064 | 26,438,970 |
| 2022-11-23 | 5.100 | 5.320 | 5.070 | 5.250 | 5.113 | 45,741,983 |
| 2022-11-22 | 5.130 | 5.190 | 5.050 | 5.080 | 4.947 | 19,132,800 |
| 2022-11-21 | 5.080 | 5.200 | 5.020 | 5.170 | 5.035 | 22,283,400 |
| 2022-11-18 | 5.250 | 5.290 | 5.050 | 5.080 | 4.947 | 39,345,633 |
| 2022-11-17 | 5.200 | 5.330 | 5.160 | 5.280 | 5.142 | 34,321,943 |
| 2022-11-16 | 5.250 | 5.250 | 5.160 | 5.200 | 5.064 | 30,659,887 |
| 2022-11-15 | 5.250 | 5.360 | 5.180 | 5.280 | 5.142 | 40,239,897 |
| 2022-11-14 | 5.400 | 5.420 | 5.180 | 5.220 | 5.083 | 60,087,783 |
| 2022-11-11 | 5.420 | 5.700 | 5.300 | 5.460 | 5.317 | 98,101,474 |
| 2022-11-10 | 5.120 | 5.720 | 5.120 | 5.540 | 5.395 | 122,629,808 |
| 2022-11-09 | 5.420 | 5.620 | 5.130 | 5.210 | 5.074 | 131,313,351 |
| 2022-11-08 | 4.750 | 5.260 | 4.720 | 5.260 | 5.122 | 48,981,794 |
| 2022-11-07 | 4.880 | 4.900 | 4.740 | 4.780 | 4.655 | 23,641,030 |
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.