Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.240 | 3.270 | 3.220 | 3.270 | 3.184 | 4,572,210 |
| 2021-11-08 | 3.190 | 3.240 | 3.180 | 3.230 | 3.146 | 4,420,060 |
| 2021-11-05 | 3.240 | 3.270 | 3.200 | 3.200 | 3.116 | 4,684,457 |
| 2021-11-04 | 3.210 | 3.270 | 3.190 | 3.250 | 3.165 | 4,796,460 |
| 2021-11-03 | 3.170 | 3.220 | 3.160 | 3.210 | 3.126 | 4,639,960 |
| 2021-11-02 | 3.270 | 3.290 | 3.150 | 3.180 | 3.097 | 7,175,140 |
| 2021-11-01 | 3.210 | 3.280 | 3.180 | 3.270 | 3.184 | 6,074,720 |
| 2021-10-29 | 3.110 | 3.220 | 3.100 | 3.210 | 3.126 | 5,591,223 |
| 2021-10-28 | 3.220 | 3.220 | 3.090 | 3.120 | 3.038 | 6,254,045 |
| 2021-10-27 | 3.220 | 3.220 | 3.160 | 3.200 | 3.116 | 6,490,632 |
| 2021-10-26 | 3.300 | 3.310 | 3.250 | 3.260 | 3.175 | 9,217,920 |
| 2021-10-25 | 3.250 | 3.250 | 3.160 | 3.210 | 3.126 | 6,273,580 |
| 2021-10-22 | 3.270 | 3.290 | 3.210 | 3.240 | 3.155 | 8,191,020 |
| 2021-10-21 | 3.370 | 3.380 | 3.280 | 3.280 | 3.194 | 7,669,900 |
| 2021-10-20 | 3.340 | 3.430 | 3.300 | 3.370 | 3.282 | 7,426,721 |
| 2021-10-19 | 3.380 | 3.380 | 3.330 | 3.340 | 3.253 | 5,160,370 |
| 2021-10-18 | 3.320 | 3.390 | 3.270 | 3.360 | 3.272 | 6,241,140 |
| 2021-10-15 | 3.400 | 3.400 | 3.310 | 3.330 | 3.243 | 6,633,403 |
| 2021-10-14 | 3.380 | 3.470 | 3.340 | 3.400 | 3.311 | 5,905,450 |
← NewerPage 21 of 21 · 1,219 trading days
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.