Luoyang Glass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.890 | 7.060 | 6.630 | 7.050 | 7.050 | 6,727,300 |
| 2026-10-22 | 7.150 | 7.210 | 7.000 | 7.010 | 7.010 | 4,641,100 |
| 2026-10-21 | 7.270 | 7.270 | 7.100 | 7.110 | 7.110 | 4,252,400 |
| 2026-10-20 | 7.180 | 7.230 | 7.070 | 7.190 | 7.190 | 5,038,600 |
| 2026-10-19 | 7.140 | 7.270 | 7.050 | 7.240 | 7.240 | 4,822,300 |
| 2026-10-16 | 7.100 | 7.280 | 7.070 | 7.200 | 7.200 | 6,340,662 |
| 2026-10-15 | 7.000 | 7.240 | 6.980 | 7.050 | 7.050 | 5,619,200 |
| 2026-10-14 | 7.470 | 7.500 | 7.230 | 7.250 | 7.250 | 5,347,562 |
| 2026-10-13 | 7.310 | 7.570 | 7.280 | 7.530 | 7.530 | 7,020,556 |
| 2026-10-12 | 7.610 | 7.650 | 7.430 | 7.530 | 7.530 | 7,128,300 |
| 2026-10-09 | 7.490 | 7.590 | 7.300 | 7.590 | 7.590 | 8,085,106 |
| 2026-10-08 | 7.460 | 7.630 | 7.400 | 7.520 | 7.520 | 6,901,256 |
| 2026-09-30 | 7.570 | 7.600 | 7.440 | 7.470 | 7.470 | 7,046,502 |
| 2026-09-29 | 7.390 | 7.600 | 7.370 | 7.540 | 7.540 | 10,177,902 |
| 2026-09-28 | 7.630 | 8.040 | 7.380 | 7.430 | 7.430 | 15,079,581 |
| 2026-09-24 | 7.940 | 7.950 | 7.600 | 7.620 | 7.620 | 14,251,263 |
| 2026-09-23 | 8.030 | 8.490 | 7.850 | 7.870 | 7.870 | 19,471,077 |
| 2026-09-22 | 8.260 | 8.300 | 8.030 | 8.100 | 8.100 | 17,249,000 |
| 2026-09-21 | 8.390 | 8.500 | 8.150 | 8.340 | 8.340 | 19,481,537 |
| 2026-09-18 | 8.280 | 8.620 | 8.210 | 8.400 | 8.400 | 22,602,132 |
| 2026-09-17 | 8.410 | 8.750 | 8.130 | 8.360 | 8.360 | 27,265,410 |
| 2026-09-16 | 8.620 | 8.940 | 8.440 | 8.560 | 8.560 | 33,022,556 |
| 2026-09-15 | 9.250 | 9.770 | 8.800 | 8.990 | 8.990 | 41,918,283 |
| 2026-09-14 | 9.240 | 9.570 | 8.700 | 9.570 | 9.570 | 41,206,015 |
| 2026-09-11 | 8.470 | 8.700 | 8.220 | 8.700 | 8.700 | 16,770,069 |
| 2026-09-10 | 7.190 | 7.910 | 7.100 | 7.910 | 7.910 | 8,438,329 |
| 2026-09-09 | 7.190 | 7.230 | 7.130 | 7.190 | 7.190 | 1,916,922 |
| 2026-09-08 | 7.180 | 7.230 | 7.120 | 7.220 | 7.220 | 2,314,200 |
| 2026-09-07 | 7.070 | 7.140 | 7.010 | 7.120 | 7.120 | 2,171,200 |
| 2026-09-04 | 7.070 | 7.190 | 7.020 | 7.050 | 7.050 | 3,319,550 |
| 2026-09-03 | 7.210 | 7.370 | 7.020 | 7.070 | 7.070 | 3,345,015 |
| 2026-09-02 | 7.220 | 7.220 | 7.090 | 7.210 | 7.210 | 2,115,649 |
| 2026-09-01 | 7.240 | 7.300 | 7.180 | 7.260 | 7.260 | 3,138,300 |
| 2026-08-31 | 7.200 | 7.220 | 7.110 | 7.180 | 7.180 | 2,684,949 |
| 2026-08-28 | 7.050 | 7.190 | 7.000 | 7.180 | 7.180 | 3,193,832 |
| 2026-08-27 | 7.120 | 7.150 | 6.940 | 7.050 | 7.050 | 2,943,598 |
| 2026-08-26 | 7.100 | 7.230 | 7.040 | 7.180 | 7.180 | 2,818,100 |
| 2026-08-25 | 6.950 | 7.120 | 6.880 | 7.100 | 7.100 | 2,466,750 |
| 2026-08-24 | 7.080 | 7.120 | 6.900 | 6.970 | 6.970 | 2,216,000 |
| 2026-08-21 | 6.980 | 7.140 | 6.950 | 7.120 | 7.120 | 2,804,434 |
| 2026-08-20 | 6.930 | 7.070 | 6.920 | 7.030 | 7.030 | 2,365,100 |
| 2026-08-19 | 7.120 | 7.170 | 6.920 | 6.950 | 6.950 | 3,524,000 |
| 2026-08-18 | 7.230 | 7.230 | 6.980 | 7.130 | 7.130 | 4,000,200 |
| 2026-08-17 | 7.000 | 7.080 | 6.940 | 7.050 | 7.050 | 2,134,600 |
| 2026-08-14 | 6.940 | 7.040 | 6.880 | 7.000 | 7.000 | 2,063,300 |
| 2026-08-13 | 7.110 | 7.180 | 6.940 | 6.940 | 6.940 | 3,178,900 |
| 2026-08-12 | 7.140 | 7.180 | 7.030 | 7.150 | 7.150 | 2,831,227 |
| 2026-08-11 | 7.050 | 7.130 | 6.990 | 7.060 | 7.060 | 2,295,800 |
| 2026-08-10 | 6.930 | 7.140 | 6.890 | 7.110 | 7.110 | 3,948,022 |
| 2026-08-07 | 6.980 | 7.010 | 6.820 | 6.930 | 6.930 | 3,331,991 |
| 2026-08-06 | 7.010 | 7.040 | 6.880 | 7.030 | 7.030 | 2,667,881 |
| 2026-08-05 | 6.970 | 7.050 | 6.930 | 6.990 | 6.990 | 3,073,060 |
| 2026-08-04 | 7.110 | 7.120 | 6.980 | 7.000 | 7.000 | 3,830,300 |
| 2026-08-03 | 6.820 | 7.080 | 6.770 | 7.060 | 7.060 | 4,275,060 |
| 2026-07-31 | 6.750 | 6.880 | 6.680 | 6.820 | 6.820 | 3,401,900 |
| 2026-07-30 | 6.690 | 6.870 | 6.680 | 6.750 | 6.750 | 5,128,200 |
| 2026-07-29 | 6.540 | 6.950 | 6.540 | 6.730 | 6.730 | 6,646,636 |
| 2026-07-28 | 6.420 | 6.720 | 6.420 | 6.540 | 6.540 | 3,595,071 |
| 2026-07-27 | 6.270 | 6.530 | 6.260 | 6.510 | 6.510 | 3,261,001 |
| 2026-07-24 | 6.460 | 6.460 | 6.270 | 6.290 | 6.290 | 2,553,200 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.