Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.600	16.700	16.470	16.590	16.590	1,555,100
2023-08-01	16.710	16.710	16.470	16.660	16.660	2,401,920
2023-07-31	16.600	16.790	16.560	16.650	16.650	2,449,164
2023-07-28	16.360	16.570	16.290	16.510	16.510	2,168,433
2023-07-27	16.530	16.600	16.350	16.360	16.360	1,921,900
2023-07-26	16.530	16.580	16.450	16.510	16.510	1,960,989
2023-07-25	16.150	16.550	16.090	16.480	16.480	3,792,833
2023-07-24	16.200	16.220	15.970	16.040	16.040	1,891,361
2023-07-21	16.260	16.270	16.060	16.170	16.170	1,680,133
2023-07-20	16.200	16.490	16.170	16.220	16.220	3,663,300
2023-07-19	16.080	16.440	16.010	16.160	16.160	1,948,686
2023-07-18	15.810	16.290	15.710	16.160	16.160	2,513,838
2023-07-17	15.930	16.010	15.750	15.850	15.850	1,733,631
2023-07-14	16.330	16.370	15.970	16.010	16.010	3,170,300
2023-07-13	16.230	16.420	16.180	16.360	16.360	2,814,900
2023-07-12	16.380	16.410	16.120	16.140	16.140	1,990,200
2023-07-11	16.100	16.380	16.070	16.350	16.350	2,553,961
2023-07-10	15.990	16.290	15.960	16.070	16.070	2,531,000
2023-07-07	16.100	16.230	15.920	15.990	15.990	2,137,919
2023-07-06	16.320	16.370	16.090	16.110	16.110	2,640,808
2023-07-05	16.530	16.660	16.350	16.390	16.390	2,167,800
2023-07-04	16.370	16.700	16.320	16.590	16.590	3,907,151
2023-07-03	16.030	16.610	16.030	16.380	16.380	5,282,184
2023-06-30	15.780	16.100	15.690	15.960	15.960	2,183,128
2023-06-29	15.740	15.940	15.630	15.770	15.770	2,012,104
2023-06-28	15.910	15.910	15.600	15.740	15.740	2,085,718
2023-06-27	15.550	15.900	15.460	15.840	15.840	2,949,100
2023-06-26	15.550	15.850	15.360	15.580	15.580	2,975,305
2023-06-21	15.920	16.140	15.720	15.730	15.730	2,301,003
2023-06-20	15.980	16.130	15.870	15.920	15.920	2,059,440
2023-06-19	16.380	16.380	15.990	16.000	16.000	2,595,600
2023-06-16	15.800	16.240	15.800	16.200	16.200	3,920,635
2023-06-15	15.590	15.840	15.410	15.810	15.810	2,543,349
2023-06-14	15.630	15.740	15.480	15.490	15.490	1,679,631
2023-06-13	15.770	15.920	15.630	15.640	15.640	1,760,623
2023-06-12	15.460	15.850	15.270	15.780	15.780	2,927,400
2023-06-09	15.230	15.500	15.230	15.480	15.480	1,999,901
2023-06-08	15.460	15.620	15.250	15.400	15.400	2,420,300
2023-06-07	15.570	15.690	15.400	15.460	15.460	2,315,204
2023-06-06	15.780	15.850	15.490	15.540	15.540	2,448,497
2023-06-05	15.970	16.100	15.730	15.780	15.780	2,350,800
2023-06-02	15.290	15.970	15.210	15.950	15.950	5,337,437
2023-06-01	15.450	15.570	15.200	15.200	15.200	4,130,952
2023-05-31	15.510	15.800	15.510	15.610	15.610	3,638,233
2023-05-30	15.470	15.650	15.320	15.580	15.580	3,247,879
2023-05-29	16.040	16.040	15.490	15.520	15.520	4,437,449
2023-05-26	16.440	16.500	15.770	15.930	15.930	5,193,645
2023-05-25	16.580	16.630	16.260	16.440	16.440	4,197,835
2023-05-24	16.330	16.780	16.200	16.670	16.670	4,959,057
2023-05-23	16.550	17.010	16.420	16.450	16.450	4,813,701
2023-05-22	16.320	16.540	16.230	16.530	16.530	2,477,600
2023-05-19	16.310	16.400	16.210	16.380	16.380	1,551,134
2023-05-18	16.470	16.540	16.200	16.300	16.300	2,404,700
2023-05-17	16.360	16.570	16.320	16.450	16.450	2,231,221
2023-05-16	16.410	16.530	16.270	16.400	16.400	2,145,400
2023-05-15	16.210	16.460	16.150	16.450	16.450	2,394,015
2023-05-12	16.530	16.630	16.180	16.210	16.210	2,466,513
2023-05-11	16.500	16.680	16.430	16.590	16.590	1,970,854
2023-05-10	16.290	16.600	16.230	16.570	16.570	2,579,261
2023-05-09	16.610	16.780	16.350	16.390	16.390	3,077,101

← NewerPage 14 of 21 · 1,220 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.