Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.600	13.760	13.560	13.620	13.620	1,891,242
2023-10-31	13.670	13.870	13.600	13.700	13.700	2,105,016
2023-10-30	13.590	13.890	13.470	13.760	13.760	3,604,600
2023-10-27	13.220	13.520	13.020	13.480	13.480	2,810,326
2023-10-26	13.450	13.450	13.040	13.220	13.220	2,186,029
2023-10-25	13.280	13.630	13.280	13.440	13.440	2,151,329
2023-10-24	13.180	13.250	12.970	13.210	13.210	1,763,529
2023-10-23	13.390	13.460	12.950	13.020	13.020	2,272,330
2023-10-20	13.440	13.760	13.420	13.460	13.460	1,506,291
2023-10-19	13.480	13.640	13.400	13.400	13.400	1,335,791
2023-10-18	13.760	13.850	13.560	13.590	13.590	1,370,501
2023-10-17	13.750	13.880	13.700	13.820	13.820	1,595,664
2023-10-16	13.960	13.980	13.690	13.720	13.720	1,742,600
2023-10-13	14.090	14.090	13.910	13.960	13.960	1,528,801
2023-10-12	13.970	14.200	13.920	14.160	14.160	1,926,300
2023-10-11	13.890	14.100	13.830	13.960	13.960	1,763,888
2023-10-10	14.110	14.140	13.860	13.880	13.880	1,701,990
2023-10-09	14.300	14.300	13.940	14.050	14.050	2,044,568
2023-09-28	14.250	14.340	14.100	14.330	14.330	1,835,637
2023-09-27	13.830	14.330	13.800	14.100	14.100	2,263,372
2023-09-26	14.490	14.490	13.860	13.950	13.950	3,182,589
2023-09-25	14.570	14.590	14.340	14.380	14.380	1,388,900
2023-09-22	14.400	14.590	14.300	14.570	14.570	1,297,901
2023-09-21	14.420	14.530	14.330	14.350	14.350	1,241,101
2023-09-20	14.520	14.650	14.460	14.460	14.460	1,178,768
2023-09-19	14.670	14.850	14.460	14.520	14.520	1,313,231
2023-09-18	14.620	14.890	14.450	14.670	14.670	1,668,435
2023-09-15	14.660	14.730	14.470	14.620	14.620	1,229,215
2023-09-14	14.680	14.770	14.460	14.580	14.580	1,480,100
2023-09-13	14.890	14.930	14.600	14.750	14.750	1,546,901
2023-09-12	15.030	15.070	14.860	14.940	14.940	1,279,307
2023-09-11	15.130	15.160	14.850	15.030	15.030	1,518,500
2023-09-08	15.130	15.220	15.000	15.030	15.030	1,241,148
2023-09-07	15.360	15.430	15.120	15.120	15.120	1,547,340
2023-09-06	15.290	15.420	15.130	15.360	15.360	1,591,001
2023-09-05	15.220	15.430	15.220	15.310	15.310	1,329,515
2023-09-04	15.210	15.310	15.160	15.310	15.310	2,191,649
2023-09-01	15.280	15.370	15.100	15.170	15.170	1,153,382
2023-08-31	15.300	15.380	15.120	15.240	15.240	2,166,619
2023-08-30	14.800	15.360	14.800	15.260	15.260	2,454,191
2023-08-29	14.410	14.950	14.410	14.930	14.930	2,099,918
2023-08-28	14.880	15.050	14.500	14.540	14.540	3,083,182
2023-08-25	14.530	14.620	14.280	14.300	14.300	1,743,813
2023-08-24	14.660	14.760	14.400	14.530	14.530	1,383,391
2023-08-23	14.900	14.910	14.610	14.610	14.610	1,922,389
2023-08-22	15.170	15.310	14.680	14.890	14.890	3,260,625
2023-08-21	15.300	15.450	15.100	15.180	15.180	2,130,000
2023-08-18	15.560	15.700	15.320	15.330	15.330	1,520,500
2023-08-17	15.450	15.580	15.230	15.570	15.570	1,285,500
2023-08-16	15.390	15.630	15.340	15.450	15.450	1,632,460
2023-08-15	15.670	15.770	15.360	15.430	15.430	1,741,900
2023-08-14	15.600	15.710	15.470	15.700	15.700	1,866,519
2023-08-11	16.230	16.230	15.730	15.740	15.740	2,350,771
2023-08-10	16.160	16.290	16.060	16.170	16.170	1,278,300
2023-08-09	16.310	16.310	16.110	16.160	16.160	1,506,200
2023-08-08	16.400	16.440	16.220	16.280	16.280	1,450,900
2023-08-07	16.710	16.720	16.330	16.380	16.380	2,133,822
2023-08-04	16.660	16.780	16.580	16.640	16.640	1,847,548
2023-08-03	16.600	16.680	16.500	16.640	16.640	1,540,533
2023-08-02	16.600	16.700	16.470	16.590	16.590	1,555,100

← NewerPage 13 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.