Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.630 | 4.800 | 4.630 | 4.770 | 4.645 | 29,885,937 |
| 2022-11-03 | 4.640 | 4.730 | 4.570 | 4.680 | 4.558 | 27,162,369 |
| 2022-11-02 | 4.570 | 4.650 | 4.550 | 4.640 | 4.519 | 26,806,527 |
| 2022-11-01 | 4.550 | 4.610 | 4.470 | 4.610 | 4.489 | 30,878,129 |
| 2022-10-31 | 4.620 | 4.650 | 4.470 | 4.540 | 4.421 | 26,655,830 |
| 2022-10-28 | 4.880 | 4.900 | 4.590 | 4.630 | 4.509 | 42,173,518 |
| 2022-10-27 | 4.730 | 5.190 | 4.730 | 5.030 | 4.898 | 64,871,607 |
| 2022-10-26 | 5.360 | 5.360 | 4.940 | 4.950 | 4.821 | 92,003,051 |
| 2022-10-25 | 4.860 | 4.880 | 4.860 | 4.880 | 4.752 | 21,040,207 |
| 2022-10-24 | 4.550 | 4.620 | 4.420 | 4.440 | 4.324 | 9,440,800 |
| 2022-10-21 | 4.560 | 4.610 | 4.540 | 4.550 | 4.431 | 6,582,000 |
| 2022-10-20 | 4.630 | 4.630 | 4.500 | 4.550 | 4.431 | 8,510,200 |
| 2022-10-19 | 4.680 | 4.690 | 4.600 | 4.600 | 4.480 | 11,251,410 |
| 2022-10-18 | 4.730 | 4.730 | 4.660 | 4.680 | 4.558 | 12,860,825 |
| 2022-10-17 | 4.580 | 4.710 | 4.560 | 4.700 | 4.577 | 15,030,641 |
| 2022-10-14 | 4.500 | 4.640 | 4.500 | 4.600 | 4.480 | 15,832,630 |
| 2022-10-13 | 4.400 | 4.550 | 4.380 | 4.490 | 4.373 | 11,387,300 |
| 2022-10-12 | 4.350 | 4.440 | 4.260 | 4.440 | 4.324 | 9,925,300 |
| 2022-10-11 | 4.300 | 4.350 | 4.210 | 4.340 | 4.227 | 7,682,250 |
| 2022-10-10 | 4.390 | 4.430 | 4.230 | 4.270 | 4.158 | 8,585,300 |
| 2022-09-30 | 4.360 | 4.440 | 4.330 | 4.370 | 4.256 | 7,911,720 |
| 2022-09-29 | 4.560 | 4.580 | 4.330 | 4.380 | 4.265 | 13,168,499 |
| 2022-09-28 | 4.690 | 4.700 | 4.480 | 4.480 | 4.363 | 11,497,100 |
| 2022-09-27 | 4.550 | 4.680 | 4.540 | 4.670 | 4.548 | 14,262,833 |
| 2022-09-26 | 4.640 | 4.640 | 4.500 | 4.520 | 4.402 | 10,594,533 |
| 2022-09-23 | 4.740 | 4.780 | 4.610 | 4.640 | 4.519 | 11,306,983 |
| 2022-09-22 | 4.790 | 4.870 | 4.730 | 4.730 | 4.606 | 11,015,197 |
| 2022-09-21 | 4.760 | 4.850 | 4.680 | 4.800 | 4.674 | 13,089,270 |
| 2022-09-20 | 4.670 | 4.900 | 4.670 | 4.790 | 4.665 | 17,133,405 |
| 2022-09-19 | 4.830 | 4.850 | 4.640 | 4.650 | 4.528 | 13,678,734 |
| 2022-09-16 | 5.120 | 5.130 | 4.860 | 4.870 | 4.743 | 19,008,800 |
| 2022-09-15 | 5.210 | 5.240 | 5.080 | 5.150 | 5.015 | 17,783,600 |
| 2022-09-14 | 5.080 | 5.500 | 5.060 | 5.250 | 5.113 | 23,071,393 |
| 2022-09-13 | 5.260 | 5.270 | 5.150 | 5.160 | 5.025 | 10,973,720 |
| 2022-09-09 | 5.220 | 5.300 | 5.160 | 5.240 | 5.103 | 12,062,550 |
| 2022-09-08 | 5.250 | 5.300 | 5.170 | 5.230 | 5.093 | 15,016,410 |
| 2022-09-07 | 5.230 | 5.330 | 5.190 | 5.250 | 5.113 | 13,304,430 |
| 2022-09-06 | 5.200 | 5.240 | 5.150 | 5.230 | 5.093 | 12,472,163 |
| 2022-09-05 | 5.110 | 5.180 | 5.110 | 5.160 | 5.025 | 7,083,900 |
| 2022-09-02 | 5.070 | 5.150 | 5.070 | 5.140 | 5.006 | 8,965,202 |
| 2022-09-01 | 5.060 | 5.180 | 5.060 | 5.080 | 4.947 | 10,039,290 |
| 2022-08-31 | 5.310 | 5.310 | 5.130 | 5.140 | 5.006 | 14,494,950 |
| 2022-08-30 | 5.380 | 5.420 | 5.280 | 5.310 | 5.171 | 9,450,298 |
| 2022-08-29 | 5.270 | 5.400 | 5.200 | 5.390 | 5.249 | 9,285,394 |
| 2022-08-26 | 5.340 | 5.410 | 5.310 | 5.350 | 5.210 | 11,333,050 |
| 2022-08-25 | 5.340 | 5.380 | 5.210 | 5.320 | 5.181 | 13,598,321 |
| 2022-08-24 | 5.520 | 5.530 | 5.310 | 5.330 | 5.191 | 22,283,531 |
| 2022-08-23 | 5.470 | 5.550 | 5.460 | 5.490 | 5.346 | 16,909,021 |
| 2022-08-22 | 5.620 | 5.620 | 5.450 | 5.510 | 5.366 | 20,956,895 |
| 2022-08-19 | 5.800 | 5.820 | 5.600 | 5.610 | 5.463 | 37,604,123 |
| 2022-08-18 | 5.690 | 5.940 | 5.620 | 5.840 | 5.687 | 55,288,859 |
| 2022-08-17 | 5.620 | 6.000 | 5.580 | 5.710 | 5.561 | 63,113,122 |
| 2022-08-16 | 5.560 | 5.680 | 5.530 | 5.620 | 5.473 | 32,844,770 |
| 2022-08-15 | 5.500 | 5.540 | 5.470 | 5.540 | 5.395 | 18,041,701 |
| 2022-08-12 | 5.480 | 5.640 | 5.450 | 5.550 | 5.405 | 30,638,306 |
| 2022-08-11 | 5.430 | 5.510 | 5.420 | 5.490 | 5.346 | 20,470,920 |
| 2022-08-10 | 5.370 | 5.580 | 5.360 | 5.470 | 5.327 | 22,040,393 |
| 2022-08-09 | 5.400 | 5.510 | 5.370 | 5.420 | 5.278 | 23,248,392 |
| 2022-08-08 | 5.340 | 5.400 | 5.230 | 5.400 | 5.259 | 24,395,621 |
| 2022-08-05 | 5.470 | 5.480 | 5.390 | 5.450 | 5.307 | 24,045,534 |
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.