Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.070 | 4.120 | 3.940 | 3.950 | 3.919 | 19,133,843 |
| 2024-10-28 | 4.030 | 4.090 | 4.010 | 4.080 | 4.048 | 22,060,239 |
| 2024-10-25 | 3.850 | 3.960 | 3.850 | 3.960 | 3.929 | 19,004,531 |
| 2024-10-24 | 3.880 | 3.880 | 3.830 | 3.860 | 3.830 | 11,786,790 |
| 2024-10-23 | 3.830 | 3.930 | 3.790 | 3.860 | 3.830 | 18,498,337 |
| 2024-10-22 | 3.740 | 3.840 | 3.710 | 3.830 | 3.800 | 15,337,132 |
| 2024-10-21 | 3.750 | 3.780 | 3.710 | 3.740 | 3.711 | 14,493,488 |
| 2024-10-18 | 3.660 | 3.770 | 3.650 | 3.730 | 3.701 | 13,954,009 |
| 2024-10-17 | 3.740 | 3.790 | 3.660 | 3.670 | 3.641 | 13,101,928 |
| 2024-10-16 | 3.670 | 3.770 | 3.650 | 3.740 | 3.711 | 11,517,203 |
| 2024-10-15 | 3.800 | 3.850 | 3.710 | 3.720 | 3.691 | 21,364,882 |
| 2024-10-14 | 3.680 | 3.950 | 3.680 | 3.890 | 3.859 | 23,426,774 |
| 2024-10-11 | 3.770 | 3.780 | 3.610 | 3.650 | 3.621 | 15,082,278 |
| 2024-10-10 | 3.740 | 3.870 | 3.680 | 3.790 | 3.760 | 19,998,505 |
| 2024-10-09 | 4.010 | 4.010 | 3.710 | 3.710 | 3.681 | 26,994,139 |
| 2024-10-08 | 4.280 | 4.300 | 3.910 | 4.090 | 4.058 | 41,440,701 |
| 2024-09-30 | 3.780 | 3.940 | 3.650 | 3.910 | 3.879 | 40,686,003 |
| 2024-09-27 | 3.550 | 3.680 | 3.540 | 3.620 | 3.591 | 20,831,643 |
| 2024-09-26 | 3.480 | 3.520 | 3.440 | 3.510 | 3.482 | 10,790,716 |
| 2024-09-25 | 3.440 | 3.520 | 3.430 | 3.440 | 3.413 | 12,414,288 |
| 2024-09-24 | 3.360 | 3.420 | 3.350 | 3.420 | 3.393 | 9,829,751 |
| 2024-09-23 | 3.320 | 3.360 | 3.300 | 3.340 | 3.314 | 6,171,180 |
| 2024-09-20 | 3.350 | 3.350 | 3.290 | 3.330 | 3.304 | 6,404,850 |
| 2024-09-19 | 3.260 | 3.360 | 3.240 | 3.350 | 3.324 | 11,461,136 |
| 2024-09-18 | 3.260 | 3.280 | 3.160 | 3.220 | 3.195 | 7,008,793 |
| 2024-09-13 | 3.300 | 3.320 | 3.270 | 3.270 | 3.244 | 4,520,468 |
| 2024-09-12 | 3.310 | 3.360 | 3.310 | 3.310 | 3.284 | 4,430,380 |
| 2024-09-11 | 3.320 | 3.340 | 3.300 | 3.310 | 3.284 | 3,498,650 |
| 2024-09-10 | 3.340 | 3.350 | 3.280 | 3.340 | 3.314 | 4,643,650 |
| 2024-09-09 | 3.300 | 3.360 | 3.270 | 3.330 | 3.304 | 5,529,240 |
| 2024-09-06 | 3.350 | 3.380 | 3.320 | 3.320 | 3.294 | 7,256,750 |
| 2024-09-05 | 3.360 | 3.450 | 3.330 | 3.380 | 3.353 | 9,080,660 |
| 2024-09-04 | 3.350 | 3.380 | 3.330 | 3.330 | 3.304 | 6,619,300 |
| 2024-09-03 | 3.400 | 3.410 | 3.350 | 3.380 | 3.353 | 8,640,600 |
| 2024-09-02 | 3.440 | 3.510 | 3.390 | 3.390 | 3.363 | 9,931,800 |
| 2024-08-30 | 3.400 | 3.500 | 3.340 | 3.450 | 3.423 | 16,126,858 |
| 2024-08-29 | 3.380 | 3.440 | 3.370 | 3.430 | 3.403 | 5,715,040 |
| 2024-08-28 | 3.400 | 3.430 | 3.370 | 3.400 | 3.373 | 4,507,100 |
| 2024-08-27 | 3.410 | 3.460 | 3.380 | 3.400 | 3.373 | 5,984,250 |
| 2024-08-26 | 3.340 | 3.450 | 3.340 | 3.430 | 3.403 | 8,980,800 |
| 2024-08-23 | 3.370 | 3.380 | 3.320 | 3.330 | 3.304 | 6,996,118 |
| 2024-08-22 | 3.430 | 3.450 | 3.370 | 3.370 | 3.343 | 5,924,641 |
| 2024-08-21 | 3.420 | 3.430 | 3.380 | 3.420 | 3.393 | 4,907,660 |
| 2024-08-20 | 3.520 | 3.530 | 3.390 | 3.400 | 3.373 | 9,159,060 |
| 2024-08-19 | 3.500 | 3.540 | 3.480 | 3.500 | 3.472 | 7,082,004 |
| 2024-08-16 | 3.560 | 3.570 | 3.510 | 3.510 | 3.482 | 7,227,796 |
| 2024-08-15 | 3.510 | 3.570 | 3.480 | 3.550 | 3.522 | 7,722,353 |
| 2024-08-14 | 3.580 | 3.610 | 3.530 | 3.540 | 3.512 | 7,615,300 |
| 2024-08-13 | 3.540 | 3.580 | 3.470 | 3.580 | 3.552 | 8,773,786 |
| 2024-08-12 | 3.540 | 3.610 | 3.520 | 3.530 | 3.502 | 8,940,180 |
| 2024-08-09 | 3.570 | 3.630 | 3.560 | 3.570 | 3.542 | 10,269,149 |
| 2024-08-08 | 3.550 | 3.580 | 3.480 | 3.570 | 3.542 | 10,856,392 |
| 2024-08-07 | 3.560 | 3.580 | 3.540 | 3.580 | 3.552 | 8,977,851 |
| 2024-08-06 | 3.530 | 3.600 | 3.530 | 3.580 | 3.552 | 11,540,131 |
| 2024-08-05 | 3.530 | 3.690 | 3.520 | 3.530 | 3.502 | 15,537,621 |
| 2024-08-02 | 3.570 | 3.640 | 3.570 | 3.580 | 3.552 | 11,465,340 |
| 2024-08-01 | 3.610 | 3.640 | 3.590 | 3.610 | 3.582 | 13,978,600 |
| 2024-07-31 | 3.550 | 3.630 | 3.520 | 3.630 | 3.601 | 17,173,260 |
| 2024-07-30 | 3.470 | 3.600 | 3.460 | 3.550 | 3.522 | 14,621,371 |
| 2024-07-29 | 3.500 | 3.550 | 3.480 | 3.500 | 3.472 | 12,921,771 |
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.