Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.400 | 5.620 | 5.320 | 5.530 | 5.385 | 31,393,217 |
| 2022-08-03 | 5.390 | 5.530 | 5.350 | 5.390 | 5.249 | 33,318,710 |
| 2022-08-02 | 5.760 | 5.800 | 5.340 | 5.400 | 5.259 | 61,380,654 |
| 2022-08-01 | 6.060 | 6.180 | 5.870 | 5.920 | 5.765 | 77,726,566 |
| 2022-07-29 | 5.760 | 6.160 | 5.760 | 6.010 | 5.853 | 112,563,450 |
| 2022-07-28 | 5.610 | 5.690 | 5.570 | 5.600 | 5.454 | 18,359,362 |
| 2022-07-27 | 5.610 | 5.700 | 5.590 | 5.610 | 5.463 | 14,789,470 |
| 2022-07-26 | 5.600 | 5.650 | 5.470 | 5.640 | 5.492 | 18,191,095 |
| 2022-07-25 | 5.710 | 5.740 | 5.550 | 5.580 | 5.434 | 22,694,780 |
| 2022-07-22 | 5.640 | 5.850 | 5.610 | 5.750 | 5.600 | 27,911,470 |
| 2022-07-21 | 5.700 | 5.840 | 5.670 | 5.680 | 5.531 | 24,001,261 |
| 2022-07-20 | 5.740 | 5.760 | 5.630 | 5.670 | 5.522 | 23,275,851 |
| 2022-07-19 | 5.700 | 5.830 | 5.660 | 5.730 | 5.580 | 20,520,701 |
| 2022-07-18 | 5.450 | 5.780 | 5.440 | 5.700 | 5.551 | 23,851,701 |
| 2022-07-15 | 5.850 | 5.890 | 5.570 | 5.570 | 5.424 | 29,873,320 |
| 2022-07-14 | 5.900 | 5.950 | 5.830 | 5.840 | 5.687 | 28,897,610 |
| 2022-07-13 | 5.880 | 6.040 | 5.810 | 5.990 | 5.833 | 29,609,914 |
| 2022-07-12 | 5.780 | 6.100 | 5.770 | 5.890 | 5.736 | 29,187,943 |
| 2022-07-11 | 6.000 | 6.020 | 5.800 | 5.810 | 5.658 | 29,377,411 |
| 2022-07-08 | 5.980 | 6.080 | 5.980 | 6.010 | 5.853 | 19,819,931 |
| 2022-07-07 | 6.000 | 6.050 | 5.950 | 6.020 | 5.863 | 21,156,313 |
| 2022-07-06 | 6.200 | 6.210 | 6.000 | 6.030 | 5.872 | 37,615,118 |
| 2022-07-05 | 6.010 | 6.320 | 5.960 | 6.270 | 6.106 | 65,612,591 |
| 2022-07-04 | 5.920 | 6.020 | 5.860 | 6.010 | 5.853 | 25,640,257 |
| 2022-07-01 | 6.090 | 6.100 | 5.960 | 5.980 | 5.824 | 28,306,483 |
| 2022-06-30 | 5.980 | 6.120 | 5.960 | 6.070 | 5.911 | 37,745,030 |
| 2022-06-29 | 6.270 | 6.270 | 6.020 | 6.030 | 5.872 | 61,627,055 |
| 2022-06-28 | 6.380 | 6.440 | 6.220 | 6.310 | 6.145 | 65,011,013 |
| 2022-06-27 | 6.600 | 6.640 | 6.380 | 6.410 | 6.242 | 107,750,872 |
| 2022-06-24 | 6.180 | 6.800 | 6.160 | 6.570 | 6.398 | 142,378,830 |
| 2022-06-23 | 6.180 | 6.250 | 6.020 | 6.210 | 6.048 | 55,055,985 |
| 2022-06-22 | 6.270 | 6.480 | 6.130 | 6.220 | 6.057 | 76,858,085 |
| 2022-06-21 | 5.990 | 6.600 | 5.860 | 6.430 | 6.262 | 114,733,704 |
| 2022-06-20 | 5.950 | 6.090 | 5.940 | 6.010 | 5.853 | 41,596,790 |
| 2022-06-17 | 5.880 | 6.190 | 5.850 | 6.010 | 5.853 | 52,071,589 |
| 2022-06-16 | 5.800 | 6.100 | 5.800 | 5.920 | 5.765 | 47,375,779 |
| 2022-06-15 | 5.980 | 6.020 | 5.820 | 5.830 | 5.678 | 47,788,516 |
| 2022-06-14 | 6.040 | 6.120 | 5.800 | 6.020 | 5.863 | 50,308,959 |
| 2022-06-13 | 6.100 | 6.230 | 5.900 | 6.140 | 5.979 | 56,049,400 |
| 2022-06-10 | 6.010 | 6.250 | 5.990 | 6.180 | 6.018 | 43,505,610 |
| 2022-06-09 | 6.220 | 6.320 | 6.100 | 6.120 | 5.960 | 53,585,800 |
| 2022-06-08 | 6.470 | 6.480 | 6.160 | 6.300 | 6.135 | 75,460,025 |
| 2022-06-07 | 6.720 | 6.810 | 6.400 | 6.470 | 6.301 | 95,090,365 |
| 2022-06-06 | 6.310 | 6.960 | 6.220 | 6.700 | 6.525 | 131,502,850 |
| 2022-06-02 | 6.400 | 6.550 | 6.200 | 6.360 | 6.194 | 94,898,512 |
| 2022-06-01 | 6.460 | 6.960 | 6.220 | 6.510 | 6.340 | 174,853,647 |
| 2022-05-31 | 5.900 | 6.390 | 5.840 | 6.390 | 6.223 | 69,484,770 |
| 2022-05-30 | 5.950 | 5.950 | 5.750 | 5.810 | 5.658 | 54,130,989 |
| 2022-05-27 | 5.870 | 6.040 | 5.710 | 5.950 | 5.794 | 78,380,353 |
| 2022-05-26 | 5.730 | 6.080 | 5.630 | 5.890 | 5.736 | 87,933,215 |
| 2022-05-25 | 5.660 | 5.790 | 5.570 | 5.750 | 5.600 | 60,951,371 |
| 2022-05-24 | 6.230 | 6.260 | 5.750 | 5.750 | 5.600 | 88,394,025 |
| 2022-05-23 | 6.300 | 6.370 | 6.040 | 6.180 | 6.018 | 86,170,360 |
| 2022-05-20 | 6.560 | 6.660 | 6.260 | 6.300 | 6.135 | 125,610,216 |
| 2022-05-19 | 6.460 | 6.860 | 6.350 | 6.520 | 6.349 | 183,042,222 |
| 2022-05-18 | 6.010 | 6.480 | 6.010 | 6.480 | 6.311 | 119,497,649 |
| 2022-05-17 | 6.220 | 6.300 | 5.800 | 5.890 | 5.736 | 125,509,529 |
| 2022-05-16 | 6.820 | 7.050 | 6.290 | 6.310 | 6.145 | 182,399,319 |
| 2022-05-13 | 6.660 | 6.990 | 6.500 | 6.990 | 6.807 | 181,688,300 |
| 2022-05-12 | 5.900 | 6.350 | 5.820 | 6.350 | 6.184 | 201,818,278 |
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.