Luoyang Glass historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.810	13.380	12.620	13.350	13.350	3,892,890
2024-01-24	12.730	12.920	12.200	12.740	12.740	3,548,330
2024-01-23	12.750	12.880	12.170	12.700	12.700	4,540,931
2024-01-22	13.860	13.860	12.700	12.850	12.850	4,532,375
2024-01-19	13.950	14.280	13.700	13.700	13.700	3,622,759
2024-01-18	13.700	13.980	13.470	13.950	13.950	3,587,753
2024-01-17	14.180	14.180	13.760	13.760	13.760	2,979,336
2024-01-16	13.920	14.350	13.860	14.180	14.180	4,862,212
2024-01-15	13.880	14.080	13.800	13.980	13.980	3,346,684
2024-01-12	13.730	14.100	13.600	13.850	13.850	2,692,200
2024-01-11	13.500	13.720	13.440	13.710	13.710	2,370,100
2024-01-10	13.420	13.730	13.250	13.530	13.530	1,830,367
2024-01-09	13.360	13.690	13.200	13.440	13.440	2,104,892
2024-01-08	13.660	13.790	13.350	13.350	13.350	2,209,304
2024-01-05	13.870	14.090	13.650	13.700	13.700	1,512,600
2024-01-04	13.980	14.000	13.870	13.940	13.940	1,410,510
2024-01-03	13.830	14.040	13.830	13.980	13.980	2,394,756
2024-01-02	14.010	14.060	13.890	13.900	13.900	2,474,301
2023-12-29	13.850	14.050	13.760	14.030	14.030	2,775,421
2023-12-28	13.060	13.910	12.990	13.850	13.850	4,793,169
2023-12-27	13.130	13.150	12.960	13.060	13.060	1,672,710
2023-12-26	13.170	13.220	13.040	13.180	13.180	1,095,758
2023-12-25	13.330	13.340	13.110	13.180	13.180	1,476,000
2023-12-22	13.360	13.520	13.110	13.350	13.350	2,025,691
2023-12-21	13.120	13.430	12.960	13.360	13.360	2,102,409
2023-12-20	13.180	13.320	13.030	13.050	13.050	1,841,541
2023-12-19	13.090	13.350	13.030	13.230	13.230	2,033,982
2023-12-18	13.330	13.410	13.070	13.090	13.090	1,893,442
2023-12-15	13.320	13.480	13.300	13.350	13.350	1,445,550
2023-12-14	13.340	13.500	13.280	13.290	13.290	1,451,200
2023-12-13	13.460	13.460	13.260	13.290	13.290	1,407,601
2023-12-12	13.420	13.460	13.280	13.460	13.460	1,370,800
2023-12-11	13.260	13.430	13.100	13.380	13.380	2,420,201
2023-12-08	13.410	13.560	13.240	13.260	13.260	1,314,435
2023-12-07	13.500	13.500	13.230	13.410	13.410	1,752,300
2023-12-06	13.400	13.650	13.370	13.480	13.480	1,686,300
2023-12-05	13.520	13.620	13.370	13.370	13.370	1,388,693
2023-12-04	13.780	13.850	13.480	13.530	13.530	2,263,708
2023-12-01	13.700	13.820	13.550	13.770	13.770	1,874,901
2023-11-30	13.700	13.750	13.540	13.610	13.610	1,580,892
2023-11-29	13.940	13.960	13.680	13.690	13.690	1,824,100
2023-11-28	13.890	13.950	13.710	13.940	13.940	1,265,900
2023-11-27	14.010	14.010	13.700	13.830	13.830	2,099,143
2023-11-24	14.070	14.150	13.870	13.940	13.940	1,330,300
2023-11-23	13.900	14.060	13.830	14.030	14.030	1,287,540
2023-11-22	13.950	14.050	13.850	13.920	13.920	1,970,200
2023-11-21	14.200	14.280	13.970	13.980	13.980	2,069,032
2023-11-20	14.080	14.220	13.820	14.200	14.200	2,418,191
2023-11-17	13.900	14.040	13.830	14.000	14.000	1,411,766
2023-11-16	14.180	14.230	13.940	13.940	13.940	1,575,701
2023-11-15	14.020	14.250	14.010	14.190	14.190	2,241,495
2023-11-14	13.850	14.030	13.790	13.980	13.980	1,560,250
2023-11-13	13.980	13.990	13.720	13.870	13.870	1,407,569
2023-11-10	13.850	13.950	13.760	13.860	13.860	1,333,800
2023-11-09	13.900	14.060	13.830	13.950	13.950	1,465,971
2023-11-08	14.020	14.070	13.860	13.910	13.910	1,289,800
2023-11-07	13.960	14.040	13.870	13.960	13.960	1,580,600
2023-11-06	13.750	14.050	13.750	14.000	14.000	1,993,700
2023-11-03	13.600	13.840	13.500	13.760	13.760	1,854,800
2023-11-02	13.620	13.710	13.490	13.510	13.510	1,659,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.