Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.160 | 4.600 | 4.020 | 4.420 | 4.420 | 181,220,892 |
| 2025-07-23 | 4.020 | 4.410 | 3.970 | 4.410 | 4.410 | 84,585,851 |
| 2025-07-22 | 3.940 | 4.040 | 3.860 | 4.010 | 4.010 | 69,240,776 |
| 2025-07-21 | 3.760 | 4.130 | 3.760 | 3.940 | 3.940 | 78,908,015 |
| 2025-07-18 | 3.740 | 3.770 | 3.720 | 3.750 | 3.750 | 16,464,378 |
| 2025-07-17 | 3.740 | 3.770 | 3.720 | 3.740 | 3.740 | 15,074,990 |
| 2025-07-16 | 3.740 | 3.760 | 3.700 | 3.740 | 3.740 | 13,308,300 |
| 2025-07-15 | 3.830 | 3.830 | 3.700 | 3.740 | 3.740 | 25,251,923 |
| 2025-07-14 | 3.830 | 3.890 | 3.810 | 3.840 | 3.840 | 19,179,600 |
| 2025-07-11 | 3.910 | 3.910 | 3.820 | 3.850 | 3.850 | 26,856,547 |
| 2025-07-10 | 3.830 | 3.910 | 3.820 | 3.900 | 3.900 | 28,709,280 |
| 2025-07-09 | 3.880 | 3.910 | 3.820 | 3.840 | 3.840 | 33,075,234 |
| 2025-07-08 | 3.770 | 3.910 | 3.750 | 3.880 | 3.880 | 50,401,836 |
| 2025-07-07 | 3.770 | 3.860 | 3.770 | 3.800 | 3.770 | 33,525,137 |
| 2025-07-04 | 3.860 | 4.010 | 3.770 | 3.810 | 3.780 | 45,399,200 |
| 2025-07-03 | 3.860 | 3.900 | 3.770 | 3.850 | 3.820 | 51,965,106 |
| 2025-07-02 | 3.740 | 3.920 | 3.710 | 3.840 | 3.810 | 68,852,816 |
| 2025-07-01 | 3.680 | 3.750 | 3.640 | 3.720 | 3.691 | 35,005,240 |
| 2025-06-30 | 3.620 | 3.750 | 3.620 | 3.690 | 3.661 | 26,921,523 |
| 2025-06-27 | 3.590 | 3.640 | 3.590 | 3.620 | 3.591 | 15,342,432 |
| 2025-06-26 | 3.620 | 3.650 | 3.580 | 3.590 | 3.562 | 11,886,751 |
| 2025-06-25 | 3.610 | 3.650 | 3.570 | 3.620 | 3.591 | 15,759,975 |
| 2025-06-24 | 3.540 | 3.630 | 3.520 | 3.610 | 3.582 | 18,485,341 |
| 2025-06-23 | 3.450 | 3.530 | 3.400 | 3.530 | 3.502 | 15,626,771 |
| 2025-06-20 | 3.480 | 3.510 | 3.450 | 3.460 | 3.433 | 11,540,654 |
| 2025-06-19 | 3.510 | 3.550 | 3.450 | 3.460 | 3.433 | 13,544,411 |
| 2025-06-18 | 3.580 | 3.580 | 3.530 | 3.540 | 3.512 | 13,206,860 |
| 2025-06-17 | 3.590 | 3.630 | 3.570 | 3.590 | 3.562 | 10,760,530 |
| 2025-06-16 | 3.580 | 3.620 | 3.560 | 3.600 | 3.572 | 9,483,692 |
| 2025-06-13 | 3.610 | 3.620 | 3.570 | 3.570 | 3.542 | 15,743,610 |
| 2025-06-12 | 3.650 | 3.660 | 3.600 | 3.630 | 3.601 | 16,468,999 |
| 2025-06-11 | 3.650 | 3.680 | 3.630 | 3.650 | 3.621 | 14,703,325 |
| 2025-06-10 | 3.700 | 3.700 | 3.590 | 3.640 | 3.611 | 22,172,911 |
| 2025-06-09 | 3.710 | 3.720 | 3.640 | 3.690 | 3.661 | 17,546,313 |
| 2025-06-06 | 3.680 | 3.710 | 3.660 | 3.700 | 3.671 | 17,581,233 |
| 2025-06-05 | 3.700 | 3.710 | 3.660 | 3.680 | 3.651 | 14,890,269 |
| 2025-06-04 | 3.650 | 3.780 | 3.650 | 3.710 | 3.681 | 25,019,784 |
| 2025-06-03 | 3.610 | 3.680 | 3.600 | 3.670 | 3.641 | 20,872,175 |
| 2025-05-30 | 3.660 | 3.670 | 3.610 | 3.620 | 3.591 | 19,990,070 |
| 2025-05-29 | 3.590 | 3.700 | 3.590 | 3.680 | 3.651 | 31,846,040 |
| 2025-05-28 | 3.640 | 3.670 | 3.570 | 3.590 | 3.562 | 23,675,337 |
| 2025-05-27 | 3.700 | 3.710 | 3.620 | 3.650 | 3.621 | 26,318,816 |
| 2025-05-26 | 3.780 | 3.820 | 3.610 | 3.690 | 3.661 | 59,105,467 |
| 2025-05-23 | 3.950 | 3.960 | 3.860 | 3.860 | 3.830 | 11,570,400 |
| 2025-05-22 | 4.000 | 4.030 | 3.930 | 3.940 | 3.909 | 11,827,220 |
| 2025-05-21 | 4.040 | 4.060 | 4.000 | 4.020 | 3.988 | 11,830,200 |
| 2025-05-20 | 4.080 | 4.090 | 4.030 | 4.060 | 4.028 | 12,751,770 |
| 2025-05-19 | 4.040 | 4.090 | 4.000 | 4.090 | 4.058 | 14,458,973 |
| 2025-05-16 | 3.990 | 4.060 | 3.990 | 4.040 | 4.008 | 14,711,928 |
| 2025-05-15 | 4.100 | 4.150 | 4.010 | 4.030 | 3.998 | 27,456,956 |
| 2025-05-14 | 3.920 | 4.320 | 3.880 | 4.090 | 4.058 | 52,210,263 |
| 2025-05-13 | 3.990 | 4.010 | 3.920 | 3.930 | 3.899 | 9,690,430 |
| 2025-05-12 | 3.980 | 4.000 | 3.920 | 3.950 | 3.919 | 8,372,050 |
| 2025-05-09 | 3.950 | 3.990 | 3.920 | 3.950 | 3.919 | 7,235,290 |
| 2025-05-08 | 3.960 | 4.000 | 3.920 | 3.970 | 3.939 | 7,454,770 |
| 2025-05-07 | 4.000 | 4.020 | 3.920 | 3.950 | 3.919 | 12,693,250 |
| 2025-05-06 | 3.800 | 3.940 | 3.750 | 3.930 | 3.899 | 15,551,160 |
| 2025-04-30 | 3.750 | 3.780 | 3.720 | 3.730 | 3.701 | 9,023,170 |
| 2025-04-29 | 3.700 | 3.750 | 3.660 | 3.730 | 3.701 | 11,968,533 |
| 2025-04-28 | 3.920 | 3.930 | 3.680 | 3.690 | 3.661 | 19,544,195 |
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.