Luoyang Glass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.820 | 8.860 | 8.670 | 8.720 | 8.720 | 1,278,800 |
| 2024-07-26 | 8.710 | 8.920 | 8.620 | 8.840 | 8.840 | 2,709,900 |
| 2024-07-25 | 8.490 | 9.040 | 8.380 | 8.780 | 8.780 | 3,631,900 |
| 2024-07-24 | 8.580 | 8.600 | 8.360 | 8.380 | 8.380 | 1,809,412 |
| 2024-07-23 | 8.900 | 8.900 | 8.520 | 8.530 | 8.530 | 1,443,800 |
| 2024-07-22 | 8.890 | 8.980 | 8.730 | 8.760 | 8.760 | 1,381,000 |
| 2024-07-19 | 8.860 | 8.900 | 8.690 | 8.890 | 8.890 | 1,260,200 |
| 2024-07-18 | 8.710 | 8.860 | 8.650 | 8.810 | 8.810 | 1,244,042 |
| 2024-07-17 | 8.900 | 9.030 | 8.850 | 8.860 | 8.860 | 1,544,773 |
| 2024-07-16 | 8.860 | 8.880 | 8.730 | 8.820 | 8.820 | 1,459,400 |
| 2024-07-15 | 9.120 | 9.130 | 8.840 | 8.870 | 8.870 | 1,638,275 |
| 2024-07-12 | 9.080 | 9.270 | 9.080 | 9.120 | 9.120 | 2,027,875 |
| 2024-07-11 | 8.800 | 9.130 | 8.800 | 9.060 | 9.060 | 2,565,645 |
| 2024-07-10 | 8.890 | 8.930 | 8.650 | 8.680 | 8.680 | 2,485,645 |
| 2024-07-09 | 8.770 | 8.930 | 8.610 | 8.910 | 8.910 | 1,891,951 |
| 2024-07-08 | 9.090 | 9.120 | 8.720 | 8.780 | 8.780 | 2,350,960 |
| 2024-07-05 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 0 |
| 2024-07-04 | 9.490 | 9.520 | 9.120 | 9.130 | 9.130 | 2,170,890 |
| 2024-07-03 | 9.510 | 9.600 | 9.470 | 9.520 | 9.520 | 1,064,600 |
| 2024-07-02 | 9.530 | 9.600 | 9.480 | 9.510 | 9.510 | 1,045,231 |
| 2024-07-01 | 9.580 | 9.600 | 9.410 | 9.550 | 9.550 | 1,389,400 |
| 2024-06-28 | 9.500 | 9.620 | 9.420 | 9.440 | 9.440 | 1,461,400 |
| 2024-06-27 | 9.620 | 9.630 | 9.460 | 9.500 | 9.500 | 1,575,100 |
| 2024-06-26 | 9.390 | 9.650 | 9.290 | 9.630 | 9.630 | 2,055,600 |
| 2024-06-25 | 9.490 | 9.600 | 9.340 | 9.350 | 9.350 | 1,903,532 |
| 2024-06-24 | 9.860 | 9.870 | 9.480 | 9.490 | 9.490 | 2,814,818 |
| 2024-06-21 | 10.030 | 10.140 | 9.880 | 9.880 | 9.880 | 1,886,917 |
| 2024-06-20 | 10.320 | 10.340 | 9.950 | 9.970 | 9.970 | 2,504,600 |
| 2024-06-19 | 10.340 | 10.380 | 10.270 | 10.330 | 10.330 | 1,529,822 |
| 2024-06-18 | 10.280 | 10.380 | 10.230 | 10.340 | 10.340 | 1,531,586 |
| 2024-06-17 | 10.510 | 10.510 | 10.280 | 10.310 | 10.310 | 2,577,200 |
| 2024-06-14 | 10.560 | 10.620 | 10.350 | 10.480 | 10.480 | 2,845,442 |
| 2024-06-13 | 10.690 | 10.740 | 10.470 | 10.520 | 10.520 | 2,403,424 |
| 2024-06-12 | 10.800 | 10.880 | 10.620 | 10.690 | 10.690 | 2,344,701 |
| 2024-06-11 | 10.660 | 10.860 | 10.480 | 10.810 | 10.810 | 1,849,407 |
| 2024-06-07 | 10.700 | 10.870 | 10.470 | 10.660 | 10.660 | 2,432,300 |
| 2024-06-06 | 11.070 | 11.160 | 10.600 | 10.700 | 10.700 | 4,274,896 |
| 2024-06-05 | 11.150 | 11.230 | 11.060 | 11.100 | 11.100 | 1,975,217 |
| 2024-06-04 | 11.100 | 11.260 | 11.030 | 11.250 | 11.250 | 2,224,900 |
| 2024-06-03 | 11.360 | 11.460 | 11.100 | 11.160 | 11.160 | 4,307,441 |
| 2024-05-31 | 11.670 | 11.870 | 11.510 | 11.520 | 11.520 | 3,390,453 |
| 2024-05-30 | 12.080 | 12.150 | 11.780 | 11.780 | 11.780 | 3,583,500 |
| 2024-05-29 | 11.850 | 12.260 | 11.810 | 12.080 | 12.080 | 5,075,606 |
| 2024-05-28 | 12.420 | 12.420 | 11.850 | 11.930 | 11.930 | 4,032,889 |
| 2024-05-27 | 12.360 | 12.480 | 11.920 | 12.160 | 12.160 | 4,678,769 |
| 2024-05-24 | 12.580 | 12.820 | 12.220 | 12.350 | 12.350 | 6,553,600 |
| 2024-05-23 | 12.970 | 12.970 | 12.500 | 12.580 | 12.580 | 9,749,685 |
| 2024-05-22 | 12.510 | 13.280 | 12.220 | 13.210 | 13.210 | 17,833,885 |
| 2024-05-21 | 12.410 | 13.060 | 12.260 | 12.660 | 12.660 | 14,816,932 |
| 2024-05-20 | 12.800 | 13.280 | 12.370 | 12.540 | 12.540 | 18,976,000 |
| 2024-05-17 | 11.290 | 12.280 | 11.220 | 12.280 | 12.280 | 7,533,950 |
| 2024-05-16 | 11.020 | 11.320 | 11.020 | 11.160 | 11.160 | 2,363,801 |
| 2024-05-15 | 11.030 | 11.190 | 11.020 | 11.070 | 11.070 | 1,398,567 |
| 2024-05-14 | 10.950 | 11.270 | 10.950 | 11.070 | 11.070 | 1,740,235 |
| 2024-05-13 | 11.190 | 11.190 | 10.800 | 11.050 | 11.050 | 2,593,500 |
| 2024-05-10 | 11.380 | 11.420 | 11.100 | 11.170 | 11.170 | 2,717,505 |
| 2024-05-09 | 11.100 | 11.490 | 11.080 | 11.400 | 11.400 | 3,250,901 |
| 2024-05-08 | 11.290 | 11.290 | 11.090 | 11.100 | 11.100 | 3,114,100 |
| 2024-05-07 | 11.340 | 11.450 | 11.250 | 11.340 | 11.340 | 2,769,600 |
| 2024-05-06 | 11.340 | 11.580 | 11.310 | 11.380 | 11.380 | 4,273,901 |
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.