Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.180 | 4.210 | 4.110 | 4.130 | 4.130 | 20,100,140 |
| 2025-10-23 | 4.160 | 4.200 | 4.120 | 4.190 | 4.190 | 15,679,255 |
| 2025-10-22 | 4.190 | 4.210 | 4.160 | 4.170 | 4.170 | 18,269,169 |
| 2025-10-21 | 4.060 | 4.200 | 4.060 | 4.190 | 4.190 | 29,286,230 |
| 2025-10-20 | 4.060 | 4.100 | 4.030 | 4.070 | 4.070 | 13,105,900 |
| 2025-10-17 | 4.110 | 4.160 | 4.020 | 4.030 | 4.030 | 16,710,848 |
| 2025-10-16 | 4.200 | 4.210 | 4.100 | 4.140 | 4.140 | 23,073,690 |
| 2025-10-15 | 4.110 | 4.210 | 4.100 | 4.200 | 4.200 | 31,145,214 |
| 2025-10-14 | 4.070 | 4.210 | 4.060 | 4.110 | 4.110 | 25,044,700 |
| 2025-10-13 | 4.000 | 4.070 | 3.950 | 4.060 | 4.060 | 18,781,734 |
| 2025-10-10 | 4.040 | 4.190 | 4.030 | 4.120 | 4.120 | 23,101,159 |
| 2025-10-09 | 4.060 | 4.070 | 4.020 | 4.060 | 4.060 | 14,641,090 |
| 2025-09-30 | 4.080 | 4.110 | 4.040 | 4.040 | 4.040 | 11,986,100 |
| 2025-09-29 | 4.050 | 4.120 | 3.990 | 4.080 | 4.080 | 13,485,600 |
| 2025-09-26 | 4.050 | 4.140 | 3.990 | 4.070 | 4.070 | 17,811,979 |
| 2025-09-25 | 4.170 | 4.190 | 4.070 | 4.080 | 4.080 | 18,675,834 |
| 2025-09-24 | 4.020 | 4.190 | 3.980 | 4.150 | 4.150 | 26,155,995 |
| 2025-09-23 | 4.100 | 4.110 | 3.920 | 4.020 | 4.020 | 25,179,960 |
| 2025-09-22 | 4.120 | 4.150 | 4.060 | 4.110 | 4.110 | 16,861,261 |
| 2025-09-19 | 4.160 | 4.200 | 4.100 | 4.150 | 4.150 | 24,368,760 |
| 2025-09-18 | 4.240 | 4.260 | 4.140 | 4.180 | 4.180 | 32,742,917 |
| 2025-09-17 | 4.270 | 4.300 | 4.240 | 4.260 | 4.260 | 23,908,523 |
| 2025-09-16 | 4.230 | 4.300 | 4.200 | 4.290 | 4.290 | 30,259,929 |
| 2025-09-15 | 4.210 | 4.260 | 4.190 | 4.240 | 4.240 | 21,517,621 |
| 2025-09-12 | 4.270 | 4.280 | 4.210 | 4.220 | 4.220 | 25,243,522 |
| 2025-09-11 | 4.280 | 4.290 | 4.210 | 4.280 | 4.280 | 27,412,667 |
| 2025-09-10 | 4.220 | 4.270 | 4.210 | 4.270 | 4.270 | 26,572,354 |
| 2025-09-09 | 4.230 | 4.320 | 4.200 | 4.250 | 4.250 | 34,001,930 |
| 2025-09-08 | 4.160 | 4.250 | 4.140 | 4.240 | 4.240 | 35,541,461 |
| 2025-09-05 | 4.090 | 4.160 | 4.060 | 4.160 | 4.160 | 23,983,566 |
| 2025-09-04 | 4.050 | 4.120 | 4.030 | 4.090 | 4.090 | 24,876,181 |
| 2025-09-03 | 4.240 | 4.240 | 4.030 | 4.050 | 4.050 | 31,210,087 |
| 2025-09-02 | 4.230 | 4.310 | 4.160 | 4.220 | 4.220 | 28,679,783 |
| 2025-09-01 | 4.150 | 4.250 | 4.130 | 4.230 | 4.230 | 31,733,815 |
| 2025-08-29 | 4.260 | 4.330 | 4.170 | 4.170 | 4.170 | 40,236,750 |
| 2025-08-28 | 4.210 | 4.260 | 4.160 | 4.260 | 4.260 | 51,228,596 |
| 2025-08-27 | 4.380 | 4.400 | 4.170 | 4.180 | 4.180 | 68,902,544 |
| 2025-08-26 | 4.360 | 4.430 | 4.310 | 4.350 | 4.350 | 67,740,107 |
| 2025-08-25 | 4.460 | 4.480 | 4.330 | 4.370 | 4.370 | 99,979,134 |
| 2025-08-22 | 4.530 | 4.670 | 4.370 | 4.390 | 4.390 | 184,575,530 |
| 2025-08-21 | 4.130 | 4.590 | 4.110 | 4.590 | 4.590 | 188,214,571 |
| 2025-08-20 | 4.180 | 4.350 | 4.120 | 4.170 | 4.170 | 57,792,722 |
| 2025-08-19 | 4.090 | 4.110 | 4.070 | 4.090 | 4.090 | 26,071,225 |
| 2025-08-18 | 4.160 | 4.170 | 4.090 | 4.110 | 4.110 | 41,169,305 |
| 2025-08-15 | 3.990 | 4.140 | 3.970 | 4.140 | 4.140 | 55,650,813 |
| 2025-08-14 | 3.970 | 4.110 | 3.970 | 4.010 | 4.010 | 44,434,005 |
| 2025-08-13 | 3.990 | 4.000 | 3.960 | 3.970 | 3.970 | 17,862,080 |
| 2025-08-12 | 4.010 | 4.010 | 3.950 | 3.980 | 3.980 | 17,602,645 |
| 2025-08-11 | 3.960 | 4.020 | 3.950 | 4.010 | 4.010 | 25,301,890 |
| 2025-08-08 | 3.940 | 3.960 | 3.910 | 3.960 | 3.960 | 15,770,270 |
| 2025-08-07 | 3.990 | 4.000 | 3.930 | 3.940 | 3.940 | 21,085,147 |
| 2025-08-06 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 18,405,806 |
| 2025-08-05 | 4.000 | 4.010 | 3.960 | 4.000 | 4.000 | 19,615,508 |
| 2025-08-04 | 3.910 | 3.980 | 3.880 | 3.980 | 3.980 | 22,981,596 |
| 2025-08-01 | 3.920 | 3.960 | 3.910 | 3.940 | 3.940 | 20,600,150 |
| 2025-07-31 | 3.970 | 4.040 | 3.910 | 3.940 | 3.940 | 34,928,330 |
| 2025-07-30 | 4.030 | 4.060 | 3.950 | 3.990 | 3.990 | 33,987,527 |
| 2025-07-29 | 4.100 | 4.100 | 3.990 | 4.030 | 4.030 | 45,483,410 |
| 2025-07-28 | 4.160 | 4.180 | 4.050 | 4.100 | 4.100 | 55,320,948 |
| 2025-07-25 | 4.340 | 4.370 | 4.160 | 4.170 | 4.170 | 102,302,445 |
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.