Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.870 | 4.270 | 3.810 | 3.950 | 3.919 | 42,039,385 |
| 2025-01-21 | 3.950 | 3.980 | 3.840 | 3.880 | 3.849 | 7,483,630 |
| 2025-01-20 | 3.880 | 3.960 | 3.840 | 3.940 | 3.909 | 8,224,720 |
| 2025-01-17 | 3.850 | 3.890 | 3.800 | 3.870 | 3.839 | 7,833,810 |
| 2025-01-16 | 3.900 | 3.920 | 3.820 | 3.870 | 3.839 | 8,303,856 |
| 2025-01-15 | 3.880 | 3.900 | 3.810 | 3.860 | 3.830 | 8,115,800 |
| 2025-01-14 | 3.680 | 3.880 | 3.680 | 3.880 | 3.849 | 11,323,390 |
| 2025-01-13 | 3.630 | 3.690 | 3.560 | 3.690 | 3.661 | 8,533,770 |
| 2025-01-10 | 3.800 | 3.840 | 3.670 | 3.670 | 3.641 | 9,475,506 |
| 2025-01-09 | 3.800 | 3.850 | 3.760 | 3.810 | 3.780 | 7,415,250 |
| 2025-01-08 | 3.840 | 3.870 | 3.710 | 3.820 | 3.790 | 11,005,336 |
| 2025-01-07 | 3.750 | 3.850 | 3.710 | 3.850 | 3.820 | 11,223,930 |
| 2025-01-06 | 3.720 | 3.790 | 3.560 | 3.760 | 3.730 | 13,891,090 |
| 2025-01-03 | 3.920 | 3.980 | 3.690 | 3.730 | 3.701 | 19,563,239 |
| 2025-01-02 | 4.040 | 4.110 | 3.900 | 3.940 | 3.909 | 25,642,615 |
| 2024-12-31 | 4.100 | 4.250 | 4.030 | 4.040 | 4.008 | 34,156,700 |
| 2024-12-30 | 4.040 | 4.400 | 3.900 | 4.200 | 4.167 | 48,032,802 |
| 2024-12-27 | 3.950 | 4.060 | 3.920 | 4.020 | 3.988 | 9,421,030 |
| 2024-12-26 | 3.950 | 3.990 | 3.910 | 3.930 | 3.899 | 7,798,500 |
| 2024-12-25 | 4.060 | 4.070 | 3.870 | 3.920 | 3.889 | 14,419,891 |
| 2024-12-24 | 4.060 | 4.130 | 4.000 | 4.060 | 4.028 | 10,910,920 |
| 2024-12-23 | 4.270 | 4.310 | 4.030 | 4.050 | 4.018 | 19,611,094 |
| 2024-12-20 | 4.280 | 4.340 | 4.260 | 4.320 | 4.286 | 12,664,328 |
| 2024-12-19 | 4.250 | 4.320 | 4.200 | 4.280 | 4.246 | 13,634,169 |
| 2024-12-18 | 4.290 | 4.340 | 4.200 | 4.280 | 4.246 | 15,118,593 |
| 2024-12-17 | 4.450 | 4.500 | 4.260 | 4.300 | 4.266 | 20,920,150 |
| 2024-12-16 | 4.520 | 4.540 | 4.450 | 4.480 | 4.445 | 17,905,400 |
| 2024-12-13 | 4.580 | 4.640 | 4.510 | 4.510 | 4.474 | 23,415,695 |
| 2024-12-12 | 4.500 | 4.700 | 4.490 | 4.630 | 4.593 | 35,818,925 |
| 2024-12-11 | 4.420 | 4.520 | 4.410 | 4.520 | 4.484 | 20,815,430 |
| 2024-12-10 | 4.600 | 4.620 | 4.420 | 4.440 | 4.405 | 21,934,500 |
| 2024-12-09 | 4.480 | 4.540 | 4.440 | 4.500 | 4.465 | 20,150,483 |
| 2024-12-06 | 4.370 | 4.630 | 4.370 | 4.500 | 4.465 | 41,410,881 |
| 2024-12-05 | 4.330 | 4.390 | 4.280 | 4.380 | 4.345 | 15,968,517 |
| 2024-12-04 | 4.380 | 4.400 | 4.270 | 4.300 | 4.266 | 21,687,226 |
| 2024-12-03 | 4.440 | 4.460 | 4.350 | 4.420 | 4.385 | 25,247,096 |
| 2024-12-02 | 4.300 | 4.420 | 4.290 | 4.400 | 4.365 | 26,444,998 |
| 2024-11-29 | 4.320 | 4.340 | 4.210 | 4.300 | 4.266 | 32,349,210 |
| 2024-11-28 | 4.300 | 4.440 | 4.280 | 4.330 | 4.296 | 39,092,430 |
| 2024-11-27 | 4.260 | 4.370 | 4.130 | 4.360 | 4.326 | 66,977,560 |
| 2024-11-26 | 4.140 | 4.580 | 4.120 | 4.410 | 4.375 | 81,035,150 |
| 2024-11-25 | 4.100 | 4.220 | 4.030 | 4.160 | 4.127 | 18,780,255 |
| 2024-11-22 | 4.180 | 4.240 | 4.050 | 4.060 | 4.028 | 14,432,910 |
| 2024-11-21 | 4.150 | 4.180 | 4.110 | 4.180 | 4.147 | 13,479,655 |
| 2024-11-20 | 4.040 | 4.150 | 4.020 | 4.150 | 4.117 | 14,091,063 |
| 2024-11-19 | 3.960 | 4.040 | 3.940 | 4.040 | 4.008 | 12,005,145 |
| 2024-11-18 | 3.990 | 4.070 | 3.910 | 3.960 | 3.929 | 14,369,074 |
| 2024-11-15 | 4.060 | 4.120 | 3.980 | 3.990 | 3.959 | 12,984,495 |
| 2024-11-14 | 4.190 | 4.210 | 4.040 | 4.050 | 4.018 | 12,776,550 |
| 2024-11-13 | 4.110 | 4.230 | 4.100 | 4.170 | 4.137 | 13,480,352 |
| 2024-11-12 | 4.200 | 4.230 | 4.110 | 4.160 | 4.127 | 16,968,339 |
| 2024-11-11 | 4.140 | 4.210 | 4.130 | 4.210 | 4.177 | 13,945,543 |
| 2024-11-08 | 4.220 | 4.270 | 4.140 | 4.160 | 4.127 | 20,053,354 |
| 2024-11-07 | 4.120 | 4.210 | 4.060 | 4.200 | 4.167 | 20,053,141 |
| 2024-11-06 | 4.070 | 4.120 | 4.030 | 4.110 | 4.078 | 21,982,062 |
| 2024-11-05 | 3.990 | 4.070 | 3.990 | 4.050 | 4.018 | 16,015,766 |
| 2024-11-04 | 3.990 | 4.020 | 3.960 | 4.000 | 3.968 | 11,176,900 |
| 2024-11-01 | 4.060 | 4.090 | 3.940 | 3.950 | 3.919 | 17,034,801 |
| 2024-10-31 | 4.050 | 4.110 | 4.050 | 4.080 | 4.048 | 19,793,410 |
| 2024-10-30 | 3.960 | 4.060 | 3.950 | 3.990 | 3.959 | 15,621,770 |
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.