Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.900 | 3.970 | 3.890 | 3.930 | 3.899 | 8,856,520 |
| 2025-04-24 | 3.910 | 3.970 | 3.860 | 3.900 | 3.869 | 9,100,991 |
| 2025-04-23 | 3.910 | 3.950 | 3.890 | 3.930 | 3.899 | 8,250,415 |
| 2025-04-22 | 3.840 | 3.950 | 3.840 | 3.900 | 3.869 | 10,703,145 |
| 2025-04-21 | 3.850 | 3.860 | 3.800 | 3.850 | 3.820 | 7,397,200 |
| 2025-04-18 | 3.830 | 3.860 | 3.770 | 3.840 | 3.810 | 8,805,420 |
| 2025-04-17 | 3.750 | 3.860 | 3.710 | 3.810 | 3.780 | 9,730,038 |
| 2025-04-16 | 3.860 | 3.880 | 3.700 | 3.770 | 3.740 | 10,488,501 |
| 2025-04-15 | 3.860 | 3.910 | 3.810 | 3.870 | 3.839 | 8,138,980 |
| 2025-04-14 | 3.810 | 3.920 | 3.810 | 3.870 | 3.839 | 10,477,290 |
| 2025-04-11 | 3.720 | 3.820 | 3.710 | 3.790 | 3.760 | 11,144,690 |
| 2025-04-10 | 3.750 | 3.820 | 3.740 | 3.750 | 3.720 | 13,497,030 |
| 2025-04-09 | 3.520 | 3.710 | 3.280 | 3.690 | 3.661 | 22,717,302 |
| 2025-04-08 | 3.790 | 3.830 | 3.500 | 3.580 | 3.552 | 31,711,660 |
| 2025-04-07 | 3.950 | 4.100 | 3.830 | 3.830 | 3.800 | 12,104,430 |
| 2025-04-03 | 4.200 | 4.310 | 4.180 | 4.260 | 4.226 | 9,168,250 |
| 2025-04-02 | 4.210 | 4.290 | 4.170 | 4.250 | 4.216 | 10,027,920 |
| 2025-04-01 | 4.170 | 4.260 | 4.150 | 4.210 | 4.177 | 10,319,060 |
| 2025-03-31 | 4.210 | 4.210 | 4.070 | 4.140 | 4.107 | 13,146,950 |
| 2025-03-28 | 4.390 | 4.400 | 4.190 | 4.210 | 4.177 | 16,236,774 |
| 2025-03-27 | 4.440 | 4.460 | 4.330 | 4.370 | 4.336 | 12,877,100 |
| 2025-03-26 | 4.300 | 4.470 | 4.300 | 4.450 | 4.415 | 18,780,652 |
| 2025-03-25 | 4.340 | 4.380 | 4.260 | 4.320 | 4.286 | 13,719,300 |
| 2025-03-24 | 4.490 | 4.500 | 4.240 | 4.340 | 4.306 | 22,748,830 |
| 2025-03-21 | 4.450 | 4.520 | 4.430 | 4.480 | 4.445 | 21,713,550 |
| 2025-03-20 | 4.400 | 4.540 | 4.400 | 4.480 | 4.445 | 22,123,018 |
| 2025-03-19 | 4.370 | 4.430 | 4.360 | 4.410 | 4.375 | 14,043,955 |
| 2025-03-18 | 4.370 | 4.390 | 4.340 | 4.390 | 4.355 | 11,387,051 |
| 2025-03-17 | 4.320 | 4.370 | 4.320 | 4.360 | 4.326 | 12,229,300 |
| 2025-03-14 | 4.280 | 4.320 | 4.200 | 4.320 | 4.286 | 12,729,700 |
| 2025-03-13 | 4.340 | 4.360 | 4.220 | 4.270 | 4.236 | 12,599,880 |
| 2025-03-12 | 4.350 | 4.380 | 4.310 | 4.340 | 4.306 | 12,333,610 |
| 2025-03-11 | 4.300 | 4.350 | 4.270 | 4.340 | 4.306 | 13,536,433 |
| 2025-03-10 | 4.280 | 4.400 | 4.280 | 4.350 | 4.316 | 20,387,010 |
| 2025-03-07 | 4.260 | 4.420 | 4.230 | 4.290 | 4.256 | 25,994,522 |
| 2025-03-06 | 4.260 | 4.280 | 4.220 | 4.260 | 4.226 | 10,918,250 |
| 2025-03-05 | 4.240 | 4.280 | 4.170 | 4.260 | 4.226 | 9,044,435 |
| 2025-03-04 | 4.190 | 4.280 | 4.180 | 4.270 | 4.236 | 9,238,580 |
| 2025-03-03 | 4.160 | 4.280 | 4.160 | 4.210 | 4.177 | 13,572,935 |
| 2025-02-28 | 4.260 | 4.300 | 4.140 | 4.150 | 4.117 | 14,632,890 |
| 2025-02-27 | 4.350 | 4.380 | 4.220 | 4.290 | 4.256 | 14,995,820 |
| 2025-02-26 | 4.280 | 4.350 | 4.280 | 4.340 | 4.306 | 17,420,752 |
| 2025-02-25 | 4.270 | 4.320 | 4.230 | 4.280 | 4.246 | 13,783,530 |
| 2025-02-24 | 4.250 | 4.320 | 4.220 | 4.300 | 4.266 | 17,033,130 |
| 2025-02-21 | 4.270 | 4.290 | 4.200 | 4.250 | 4.216 | 13,032,421 |
| 2025-02-20 | 4.260 | 4.320 | 4.220 | 4.280 | 4.246 | 17,447,385 |
| 2025-02-19 | 4.190 | 4.250 | 4.190 | 4.250 | 4.216 | 13,253,230 |
| 2025-02-18 | 4.250 | 4.330 | 4.190 | 4.220 | 4.187 | 21,332,317 |
| 2025-02-17 | 4.200 | 4.270 | 4.190 | 4.250 | 4.216 | 16,633,530 |
| 2025-02-14 | 4.220 | 4.270 | 4.180 | 4.200 | 4.167 | 17,030,610 |
| 2025-02-13 | 4.300 | 4.330 | 4.220 | 4.220 | 4.187 | 22,008,200 |
| 2025-02-12 | 4.260 | 4.310 | 4.230 | 4.290 | 4.256 | 25,969,235 |
| 2025-02-11 | 4.260 | 4.320 | 4.230 | 4.260 | 4.226 | 40,201,528 |
| 2025-02-10 | 4.360 | 4.370 | 4.190 | 4.250 | 4.216 | 65,696,991 |
| 2025-02-07 | 3.960 | 4.360 | 3.940 | 4.360 | 4.326 | 41,621,298 |
| 2025-02-06 | 3.890 | 3.960 | 3.830 | 3.960 | 3.929 | 11,908,400 |
| 2025-02-05 | 3.900 | 3.940 | 3.880 | 3.920 | 3.889 | 10,755,300 |
| 2025-01-27 | 3.940 | 3.980 | 3.870 | 3.890 | 3.859 | 12,966,800 |
| 2025-01-24 | 3.900 | 3.920 | 3.830 | 3.890 | 3.859 | 14,859,696 |
| 2025-01-23 | 3.990 | 4.040 | 3.880 | 3.890 | 3.859 | 29,153,763 |
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.