Luoyang Northglass Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	3.970	3.980	3.840	3.870	3.870	27,713,699
2026-04-22	3.960	3.980	3.910	3.940	3.940	29,361,900
2026-04-21	4.040	4.040	3.950	3.990	3.990	30,475,189
2026-04-20	4.080	4.090	3.990	4.050	4.050	40,256,953
2026-04-17	4.130	4.240	4.040	4.070	4.070	99,047,188
2026-04-16	3.810	4.170	3.750	4.170	4.170	82,425,109
2026-04-15	3.960	3.980	3.790	3.790	3.790	35,850,801
2026-04-14	3.820	4.060	3.750	3.960	3.960	59,399,559
2026-04-13	3.770	3.820	3.740	3.800	3.800	12,375,200
2026-04-10	3.740	3.900	3.730	3.770	3.770	21,207,961
2026-04-09	3.700	3.740	3.670	3.710	3.710	13,536,860
2026-04-08	3.690	3.750	3.620	3.740	3.740	19,514,340
2026-04-07	3.460	3.650	3.440	3.620	3.620	22,614,811
2026-04-03	3.700	3.700	3.420	3.440	3.440	27,120,100
2026-04-02	3.770	3.800	3.650	3.680	3.680	14,892,400
2026-04-01	3.840	3.890	3.750	3.790	3.790	17,673,000
2026-03-31	3.860	3.890	3.780	3.780	3.780	13,320,300
2026-03-30	3.780	3.840	3.740	3.830	3.830	13,742,090
2026-03-27	3.770	3.860	3.760	3.840	3.840	11,968,230
2026-03-26	3.890	3.920	3.800	3.820	3.820	15,680,990
2026-03-25	3.820	3.910	3.800	3.890	3.890	17,688,279
2026-03-24	3.690	3.820	3.670	3.810	3.810	26,877,080
2026-03-23	3.750	3.830	3.580	3.630	3.630	25,423,020
2026-03-20	3.950	3.990	3.810	3.830	3.830	19,391,080
2026-03-19	4.040	4.060	3.920	3.930	3.930	19,063,561
2026-03-18	4.100	4.100	4.020	4.070	4.070	13,901,100
2026-03-17	4.080	4.180	4.050	4.060	4.060	18,065,750
2026-03-16	4.080	4.120	4.030	4.070	4.070	13,235,000
2026-03-13	4.120	4.170	4.080	4.090	4.090	14,755,380
2026-03-12	4.140	4.170	4.100	4.110	4.110	14,042,800
2026-03-11	4.160	4.180	4.110	4.150	4.150	12,818,420
2026-03-10	4.160	4.190	4.120	4.160	4.160	15,656,990
2026-03-09	4.100	4.170	4.090	4.150	4.150	20,237,859
2026-03-06	4.050	4.150	4.040	4.130	4.130	19,099,561
2026-03-05	4.050	4.130	4.000	4.070	4.070	22,058,619
2026-03-04	3.920	4.020	3.910	3.980	3.980	16,718,369
2026-03-03	4.100	4.100	3.930	3.960	3.960	21,570,961
2026-03-02	4.100	4.140	4.020	4.060	4.060	23,580,160
2026-02-27	4.160	4.190	4.130	4.170	4.170	14,540,170
2026-02-26	4.230	4.240	4.130	4.150	4.150	19,083,680
2026-02-25	4.160	4.280	4.160	4.200	4.200	28,641,520
2026-02-24	4.070	4.170	4.070	4.150	4.150	24,034,330
2026-02-13	4.100	4.130	4.030	4.040	4.040	19,736,750
2026-02-12	4.140	4.200	4.100	4.100	4.100	30,049,721
2026-02-11	4.140	4.260	4.120	4.180	4.180	32,638,980
2026-02-10	4.170	4.200	4.110	4.140	4.140	26,888,010
2026-02-09	4.090	4.240	4.080	4.170	4.170	39,913,820
2026-02-06	4.040	4.090	4.010	4.040	4.040	19,262,230
2026-02-05	4.060	4.090	4.030	4.050	4.050	22,678,039
2026-02-04	3.990	4.130	3.980	4.090	4.090	41,645,191
2026-02-03	3.930	3.980	3.910	3.980	3.980	16,190,790
2026-02-02	3.910	3.980	3.890	3.890	3.890	15,767,630
2026-01-30	3.910	3.950	3.860	3.920	3.920	16,199,960
2026-01-29	3.960	3.990	3.900	3.920	3.920	17,903,891
2026-01-28	4.000	4.030	3.960	3.970	3.970	18,767,670
2026-01-27	3.930	4.010	3.900	4.000	4.000	28,838,029
2026-01-26	4.070	4.100	3.940	3.970	3.970	33,872,559
2026-01-23	3.860	4.050	3.840	4.010	4.010	52,040,770
2026-01-22	3.760	3.860	3.750	3.860	3.860	22,328,061
2026-01-21	3.760	3.760	3.730	3.760	3.760	7,288,100

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.