Luoyang Glass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.800 | 11.870 | 11.240 | 11.350 | 11.350 | 6,624,374 |
| 2024-04-29 | 12.000 | 12.200 | 11.700 | 12.160 | 12.160 | 3,509,500 |
| 2024-04-26 | 11.370 | 11.690 | 11.340 | 11.630 | 11.630 | 2,445,700 |
| 2024-04-25 | 11.370 | 11.600 | 11.320 | 11.420 | 11.420 | 1,444,400 |
| 2024-04-24 | 11.430 | 11.490 | 11.290 | 11.430 | 11.430 | 1,374,700 |
| 2024-04-23 | 11.480 | 11.550 | 11.270 | 11.390 | 11.390 | 1,660,200 |
| 2024-04-22 | 11.440 | 11.580 | 11.190 | 11.400 | 11.400 | 2,056,900 |
| 2024-04-19 | 11.460 | 11.650 | 11.300 | 11.360 | 11.360 | 2,364,900 |
| 2024-04-18 | 11.800 | 11.800 | 11.480 | 11.590 | 11.590 | 2,171,200 |
| 2024-04-17 | 11.000 | 11.600 | 11.000 | 11.580 | 11.580 | 3,174,391 |
| 2024-04-16 | 11.490 | 11.570 | 10.960 | 10.970 | 10.970 | 3,769,000 |
| 2024-04-15 | 11.790 | 12.040 | 11.420 | 11.600 | 11.600 | 4,391,801 |
| 2024-04-12 | 12.150 | 12.220 | 11.900 | 11.900 | 11.900 | 2,018,366 |
| 2024-04-11 | 12.300 | 12.340 | 12.010 | 12.170 | 12.170 | 2,207,200 |
| 2024-04-10 | 12.460 | 12.480 | 12.120 | 12.280 | 12.280 | 2,658,001 |
| 2024-04-09 | 12.230 | 12.500 | 12.150 | 12.430 | 12.430 | 3,036,600 |
| 2024-04-08 | 12.500 | 12.600 | 12.130 | 12.140 | 12.140 | 2,662,067 |
| 2024-04-03 | 12.600 | 12.770 | 12.410 | 12.520 | 12.520 | 2,977,701 |
| 2024-04-02 | 12.680 | 12.770 | 12.570 | 12.670 | 12.670 | 3,188,801 |
| 2024-04-01 | 12.300 | 12.690 | 12.270 | 12.680 | 12.680 | 4,860,666 |
| 2024-03-29 | 12.040 | 12.330 | 12.000 | 12.230 | 12.230 | 2,245,216 |
| 2024-03-28 | 11.710 | 11.980 | 11.680 | 11.900 | 11.900 | 2,395,132 |
| 2024-03-27 | 12.110 | 12.160 | 11.730 | 11.730 | 11.730 | 2,544,026 |
| 2024-03-26 | 12.050 | 12.180 | 11.880 | 12.150 | 12.150 | 2,508,205 |
| 2024-03-25 | 12.140 | 12.320 | 11.950 | 11.950 | 11.950 | 2,711,608 |
| 2024-03-22 | 12.450 | 12.590 | 12.120 | 12.180 | 12.180 | 3,592,080 |
| 2024-03-21 | 12.660 | 12.770 | 12.440 | 12.550 | 12.550 | 2,569,200 |
| 2024-03-20 | 12.660 | 12.730 | 12.430 | 12.640 | 12.640 | 3,942,700 |
| 2024-03-19 | 12.840 | 12.980 | 12.640 | 12.700 | 12.700 | 3,557,403 |
| 2024-03-18 | 12.740 | 12.900 | 12.700 | 12.900 | 12.900 | 2,654,687 |
| 2024-03-15 | 12.810 | 12.940 | 12.600 | 12.700 | 12.700 | 2,780,322 |
| 2024-03-14 | 12.930 | 12.990 | 12.630 | 12.790 | 12.790 | 2,456,720 |
| 2024-03-13 | 13.050 | 13.100 | 12.850 | 12.880 | 12.880 | 3,090,878 |
| 2024-03-12 | 13.100 | 13.120 | 12.910 | 13.040 | 13.040 | 4,027,326 |
| 2024-03-11 | 13.000 | 13.470 | 13.000 | 13.150 | 13.150 | 8,896,096 |
| 2024-03-08 | 12.100 | 13.020 | 12.100 | 12.960 | 12.960 | 7,855,130 |
| 2024-03-07 | 12.290 | 12.380 | 12.080 | 12.090 | 12.090 | 1,864,300 |
| 2024-03-06 | 12.040 | 12.500 | 12.020 | 12.290 | 12.290 | 2,707,578 |
| 2024-03-05 | 12.250 | 12.280 | 12.050 | 12.100 | 12.100 | 2,157,605 |
| 2024-03-04 | 12.530 | 12.560 | 12.250 | 12.300 | 12.300 | 2,452,400 |
| 2024-03-01 | 12.440 | 12.540 | 12.300 | 12.450 | 12.450 | 2,324,848 |
| 2024-02-29 | 12.030 | 12.400 | 12.010 | 12.370 | 12.370 | 2,838,332 |
| 2024-02-28 | 12.550 | 12.920 | 12.080 | 12.080 | 12.080 | 4,122,077 |
| 2024-02-27 | 12.430 | 12.550 | 12.280 | 12.550 | 12.550 | 2,401,500 |
| 2024-02-26 | 12.340 | 12.560 | 12.220 | 12.450 | 12.450 | 3,046,448 |
| 2024-02-23 | 12.250 | 12.310 | 12.030 | 12.300 | 12.300 | 2,634,195 |
| 2024-02-22 | 12.080 | 12.370 | 12.070 | 12.170 | 12.170 | 2,180,400 |
| 2024-02-21 | 12.000 | 12.350 | 11.850 | 12.080 | 12.080 | 2,948,700 |
| 2024-02-20 | 12.080 | 12.200 | 11.830 | 12.020 | 12.020 | 2,967,445 |
| 2024-02-19 | 12.280 | 12.470 | 12.050 | 12.230 | 12.230 | 4,664,485 |
| 2024-02-08 | 11.400 | 12.200 | 11.360 | 12.050 | 12.050 | 5,918,169 |
| 2024-02-07 | 10.900 | 11.480 | 10.800 | 11.270 | 11.270 | 5,494,755 |
| 2024-02-06 | 10.030 | 11.070 | 9.700 | 10.830 | 10.830 | 6,151,657 |
| 2024-02-05 | 10.950 | 10.950 | 9.920 | 10.360 | 10.360 | 5,563,541 |
| 2024-02-02 | 11.550 | 11.670 | 10.500 | 10.900 | 10.900 | 4,638,100 |
| 2024-02-01 | 11.610 | 11.980 | 11.280 | 11.590 | 11.590 | 3,871,966 |
| 2024-01-31 | 12.240 | 12.390 | 11.730 | 11.730 | 11.730 | 3,890,925 |
| 2024-01-30 | 12.920 | 12.920 | 12.230 | 12.250 | 12.250 | 3,058,470 |
| 2024-01-29 | 13.350 | 13.660 | 12.950 | 12.950 | 12.950 | 3,353,700 |
| 2024-01-26 | 13.380 | 13.930 | 13.280 | 13.440 | 13.440 | 3,215,644 |
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.