Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.090 | 4.100 | 4.040 | 4.070 | 3.964 | 21,937,913 |
| 2022-02-08 | 4.010 | 4.100 | 3.980 | 4.100 | 3.993 | 27,200,085 |
| 2022-02-07 | 3.980 | 4.060 | 3.920 | 4.040 | 3.934 | 26,880,569 |
| 2022-01-28 | 3.800 | 3.960 | 3.780 | 3.930 | 3.827 | 27,904,019 |
| 2022-01-27 | 3.850 | 3.890 | 3.760 | 3.770 | 3.671 | 20,356,369 |
| 2022-01-26 | 3.830 | 3.950 | 3.810 | 3.850 | 3.749 | 22,849,545 |
| 2022-01-25 | 3.990 | 4.020 | 3.750 | 3.780 | 3.681 | 27,371,690 |
| 2022-01-24 | 3.920 | 4.070 | 3.820 | 3.970 | 3.866 | 30,940,823 |
| 2022-01-21 | 3.970 | 4.100 | 3.920 | 3.980 | 3.876 | 27,570,136 |
| 2022-01-20 | 4.180 | 4.210 | 3.920 | 3.950 | 3.847 | 51,824,611 |
| 2022-01-19 | 4.170 | 4.250 | 4.140 | 4.230 | 4.119 | 39,355,953 |
| 2022-01-18 | 4.240 | 4.260 | 4.100 | 4.160 | 4.051 | 44,927,660 |
| 2022-01-17 | 4.300 | 4.310 | 4.150 | 4.230 | 4.119 | 59,424,004 |
| 2022-01-14 | 4.460 | 4.540 | 4.320 | 4.380 | 4.265 | 82,318,919 |
| 2022-01-13 | 4.410 | 4.680 | 4.310 | 4.600 | 4.480 | 103,519,368 |
| 2022-01-12 | 4.530 | 4.830 | 4.530 | 4.550 | 4.431 | 135,724,065 |
| 2022-01-11 | 5.230 | 5.310 | 4.830 | 5.030 | 4.898 | 196,162,659 |
| 2022-01-10 | 4.600 | 4.830 | 4.600 | 4.830 | 4.704 | 28,423,626 |
| 2022-01-07 | 3.880 | 4.390 | 3.830 | 4.390 | 4.275 | 67,603,829 |
| 2022-01-06 | 3.850 | 4.050 | 3.810 | 3.990 | 3.886 | 48,321,927 |
| 2022-01-05 | 3.740 | 4.080 | 3.660 | 3.890 | 3.788 | 41,387,962 |
| 2022-01-04 | 3.710 | 3.770 | 3.660 | 3.740 | 3.642 | 17,042,193 |
| 2021-12-31 | 3.640 | 3.790 | 3.620 | 3.680 | 3.584 | 19,004,506 |
| 2021-12-30 | 3.600 | 3.660 | 3.580 | 3.630 | 3.535 | 6,830,900 |
| 2021-12-29 | 3.600 | 3.630 | 3.550 | 3.600 | 3.506 | 5,895,830 |
| 2021-12-28 | 3.570 | 3.620 | 3.540 | 3.610 | 3.516 | 6,564,436 |
| 2021-12-27 | 3.500 | 3.590 | 3.490 | 3.570 | 3.477 | 7,117,558 |
| 2021-12-24 | 3.580 | 3.600 | 3.480 | 3.500 | 3.408 | 9,328,740 |
| 2021-12-23 | 3.600 | 3.620 | 3.570 | 3.590 | 3.496 | 10,852,158 |
| 2021-12-22 | 3.690 | 3.710 | 3.620 | 3.640 | 3.545 | 11,670,181 |
| 2021-12-21 | 3.580 | 3.720 | 3.580 | 3.720 | 3.623 | 18,459,727 |
| 2021-12-20 | 3.530 | 3.700 | 3.500 | 3.600 | 3.506 | 18,857,500 |
| 2021-12-17 | 3.540 | 3.560 | 3.480 | 3.530 | 3.438 | 11,186,287 |
| 2021-12-16 | 3.450 | 3.520 | 3.440 | 3.520 | 3.428 | 12,262,851 |
| 2021-12-15 | 3.400 | 3.460 | 3.400 | 3.440 | 3.350 | 8,446,243 |
| 2021-12-14 | 3.400 | 3.420 | 3.360 | 3.420 | 3.331 | 6,870,620 |
| 2021-12-13 | 3.430 | 3.440 | 3.380 | 3.400 | 3.311 | 8,046,103 |
| 2021-12-10 | 3.420 | 3.440 | 3.400 | 3.430 | 3.340 | 8,942,390 |
| 2021-12-09 | 3.410 | 3.500 | 3.390 | 3.430 | 3.340 | 13,482,917 |
| 2021-12-08 | 3.480 | 3.510 | 3.420 | 3.440 | 3.350 | 21,305,993 |
| 2021-12-07 | 3.420 | 3.740 | 3.350 | 3.530 | 3.438 | 28,597,265 |
| 2021-12-06 | 3.450 | 3.470 | 3.390 | 3.410 | 3.321 | 9,836,790 |
| 2021-12-03 | 3.410 | 3.480 | 3.390 | 3.440 | 3.350 | 8,158,515 |
| 2021-12-02 | 3.460 | 3.460 | 3.380 | 3.390 | 3.301 | 6,178,800 |
| 2021-12-01 | 3.370 | 3.440 | 3.360 | 3.440 | 3.350 | 6,088,737 |
| 2021-11-30 | 3.350 | 3.430 | 3.340 | 3.390 | 3.301 | 5,954,677 |
| 2021-11-29 | 3.370 | 3.370 | 3.320 | 3.350 | 3.262 | 6,227,562 |
| 2021-11-26 | 3.450 | 3.450 | 3.360 | 3.390 | 3.301 | 7,263,233 |
| 2021-11-25 | 3.460 | 3.490 | 3.400 | 3.440 | 3.350 | 7,179,310 |
| 2021-11-24 | 3.460 | 3.520 | 3.440 | 3.470 | 3.379 | 6,859,130 |
| 2021-11-23 | 3.440 | 3.480 | 3.430 | 3.470 | 3.379 | 5,036,781 |
| 2021-11-22 | 3.430 | 3.470 | 3.400 | 3.440 | 3.350 | 5,673,880 |
| 2021-11-19 | 3.370 | 3.450 | 3.360 | 3.430 | 3.340 | 5,431,105 |
| 2021-11-18 | 3.390 | 3.490 | 3.390 | 3.410 | 3.321 | 8,305,813 |
| 2021-11-17 | 3.350 | 3.400 | 3.340 | 3.400 | 3.311 | 4,760,920 |
| 2021-11-16 | 3.400 | 3.420 | 3.340 | 3.350 | 3.262 | 4,977,723 |
| 2021-11-15 | 3.400 | 3.420 | 3.350 | 3.410 | 3.321 | 5,815,028 |
| 2021-11-12 | 3.320 | 3.400 | 3.310 | 3.400 | 3.311 | 10,905,896 |
| 2021-11-11 | 3.270 | 3.350 | 3.260 | 3.320 | 3.233 | 6,333,605 |
| 2021-11-10 | 3.250 | 3.280 | 3.220 | 3.270 | 3.184 | 3,986,721 |
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.