Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.910 | 6.910 | 5.650 | 5.770 | 5.619 | 101,588,574 |
| 2022-05-10 | 6.180 | 6.280 | 6.020 | 6.280 | 6.116 | 53,751,469 |
| 2022-05-09 | 5.300 | 5.710 | 5.220 | 5.710 | 5.561 | 73,652,609 |
| 2022-05-06 | 5.190 | 5.370 | 5.080 | 5.190 | 5.054 | 104,591,651 |
| 2022-05-05 | 5.250 | 5.710 | 5.090 | 5.500 | 5.356 | 155,294,546 |
| 2022-04-29 | 4.930 | 5.350 | 4.880 | 5.190 | 5.054 | 99,088,650 |
| 2022-04-28 | 4.890 | 4.980 | 4.670 | 4.860 | 4.733 | 72,435,535 |
| 2022-04-27 | 4.740 | 5.270 | 4.720 | 5.090 | 4.957 | 99,694,669 |
| 2022-04-26 | 4.890 | 5.020 | 4.760 | 4.790 | 4.665 | 47,368,351 |
| 2022-04-25 | 5.060 | 5.360 | 4.910 | 4.910 | 4.782 | 61,693,491 |
| 2022-04-22 | 5.180 | 5.260 | 5.120 | 5.200 | 5.064 | 38,049,708 |
| 2022-04-21 | 5.390 | 5.420 | 5.120 | 5.160 | 5.025 | 40,482,010 |
| 2022-04-20 | 5.530 | 5.600 | 5.310 | 5.390 | 5.249 | 41,647,042 |
| 2022-04-19 | 5.540 | 5.590 | 5.420 | 5.560 | 5.415 | 36,957,560 |
| 2022-04-18 | 5.440 | 5.640 | 5.390 | 5.520 | 5.376 | 47,215,868 |
| 2022-04-15 | 5.670 | 5.680 | 5.410 | 5.450 | 5.307 | 47,631,270 |
| 2022-04-14 | 5.670 | 5.730 | 5.550 | 5.600 | 5.454 | 52,808,396 |
| 2022-04-13 | 5.960 | 5.980 | 5.500 | 5.580 | 5.434 | 98,579,885 |
| 2022-04-12 | 5.880 | 6.100 | 5.800 | 6.100 | 5.940 | 69,877,061 |
| 2022-04-11 | 6.050 | 6.240 | 5.860 | 5.960 | 5.804 | 82,461,038 |
| 2022-04-08 | 6.220 | 6.320 | 6.010 | 6.020 | 5.863 | 88,874,873 |
| 2022-04-07 | 6.540 | 6.630 | 6.190 | 6.250 | 6.087 | 114,296,356 |
| 2022-04-06 | 6.620 | 6.860 | 6.580 | 6.580 | 6.408 | 142,585,134 |
| 2022-04-01 | 7.660 | 7.800 | 7.310 | 7.310 | 7.119 | 126,564,908 |
| 2022-03-31 | 7.630 | 8.380 | 7.630 | 8.120 | 7.908 | 208,721,513 |
| 2022-03-30 | 7.480 | 8.080 | 7.400 | 7.620 | 7.421 | 169,797,390 |
| 2022-03-29 | 8.000 | 8.410 | 7.620 | 7.620 | 7.421 | 182,895,938 |
| 2022-03-28 | 8.470 | 8.920 | 8.470 | 8.470 | 8.248 | 170,760,586 |
| 2022-03-25 | 9.100 | 9.410 | 8.920 | 9.410 | 9.164 | 266,390,799 |
| 2022-03-24 | 7.610 | 8.550 | 6.990 | 8.550 | 8.326 | 260,506,629 |
| 2022-03-23 | 7.770 | 7.770 | 7.470 | 7.770 | 7.567 | 289,949,489 |
| 2022-03-22 | 7.060 | 7.060 | 7.060 | 7.060 | 6.875 | 6,643,665 |
| 2022-03-21 | 6.420 | 6.420 | 6.420 | 6.420 | 6.252 | 3,350,139 |
| 2022-03-18 | 5.840 | 5.840 | 5.830 | 5.840 | 5.687 | 74,005,953 |
| 2022-03-17 | 5.310 | 5.310 | 5.310 | 5.310 | 5.171 | 10,570,493 |
| 2022-03-16 | 4.830 | 4.830 | 4.830 | 4.830 | 4.704 | 13,714,695 |
| 2022-03-15 | 4.000 | 4.390 | 3.970 | 4.390 | 4.275 | 60,307,860 |
| 2022-03-14 | 4.140 | 4.260 | 3.980 | 3.990 | 3.886 | 83,723,764 |
| 2022-03-11 | 3.890 | 4.320 | 3.830 | 4.220 | 4.110 | 116,004,197 |
| 2022-03-10 | 3.810 | 3.940 | 3.790 | 3.930 | 3.827 | 16,783,790 |
| 2022-03-09 | 3.820 | 3.860 | 3.590 | 3.750 | 3.652 | 15,979,860 |
| 2022-03-08 | 3.930 | 3.930 | 3.780 | 3.800 | 3.701 | 12,223,570 |
| 2022-03-07 | 3.930 | 4.010 | 3.890 | 3.930 | 3.827 | 13,262,462 |
| 2022-03-04 | 3.980 | 4.020 | 3.920 | 3.940 | 3.837 | 15,750,437 |
| 2022-03-03 | 3.940 | 3.980 | 3.910 | 3.960 | 3.856 | 16,258,743 |
| 2022-03-02 | 3.870 | 3.950 | 3.860 | 3.920 | 3.817 | 15,974,337 |
| 2022-03-01 | 3.790 | 3.920 | 3.770 | 3.880 | 3.779 | 16,930,730 |
| 2022-02-28 | 3.830 | 3.850 | 3.700 | 3.770 | 3.671 | 10,152,000 |
| 2022-02-25 | 3.760 | 3.920 | 3.750 | 3.800 | 3.701 | 18,801,329 |
| 2022-02-24 | 3.900 | 3.960 | 3.670 | 3.750 | 3.652 | 24,297,284 |
| 2022-02-23 | 3.900 | 3.910 | 3.860 | 3.900 | 3.798 | 10,041,260 |
| 2022-02-22 | 3.980 | 3.990 | 3.840 | 3.870 | 3.769 | 15,247,990 |
| 2022-02-21 | 3.940 | 3.980 | 3.900 | 3.980 | 3.876 | 11,607,455 |
| 2022-02-18 | 3.870 | 3.950 | 3.850 | 3.950 | 3.847 | 13,797,595 |
| 2022-02-17 | 4.020 | 4.040 | 3.900 | 3.910 | 3.808 | 18,910,495 |
| 2022-02-16 | 3.920 | 4.020 | 3.920 | 4.020 | 3.915 | 19,092,426 |
| 2022-02-15 | 3.920 | 3.970 | 3.870 | 3.920 | 3.817 | 14,992,460 |
| 2022-02-14 | 3.950 | 4.020 | 3.920 | 3.950 | 3.847 | 16,578,130 |
| 2022-02-11 | 4.050 | 4.120 | 3.950 | 3.970 | 3.866 | 25,730,300 |
| 2022-02-10 | 4.070 | 4.080 | 3.990 | 4.070 | 3.964 | 22,251,625 |
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.