Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.110	17.160	16.210	16.500	16.500	6,763,016
2023-05-04	17.710	17.910	16.910	17.130	17.130	7,906,090
2023-04-28	18.000	18.390	18.000	18.250	18.250	2,634,500
2023-04-27	18.570	18.570	17.940	18.090	18.090	2,898,742
2023-04-26	17.840	18.500	17.770	18.390	18.390	3,209,135
2023-04-25	18.230	18.450	17.650	17.780	17.780	3,354,528
2023-04-24	18.500	18.510	18.120	18.310	18.310	2,615,252
2023-04-21	18.980	19.160	18.180	18.240	18.240	4,230,532
2023-04-20	19.230	19.400	18.600	18.880	18.880	3,115,745
2023-04-19	19.460	19.490	19.180	19.190	19.190	2,241,031
2023-04-18	19.570	19.780	19.410	19.460	19.460	2,657,421
2023-04-17	19.060	19.540	19.030	19.500	19.500	3,600,264
2023-04-14	18.940	19.240	18.940	19.060	19.060	3,129,650
2023-04-13	19.500	19.720	18.980	18.990	18.990	4,429,359
2023-04-12	19.970	20.030	19.400	19.500	19.500	3,896,523
2023-04-11	20.180	20.250	19.810	19.910	19.910	2,812,399
2023-04-10	20.200	20.370	20.120	20.140	20.140	1,856,565
2023-04-07	20.020	20.450	20.010	20.180	20.180	2,435,004
2023-04-06	20.280	20.380	20.010	20.070	20.070	3,281,176
2023-04-04	20.670	20.720	20.300	20.320	20.320	3,567,698
2023-04-03	20.620	20.890	20.500	20.680	20.680	3,748,968
2023-03-31	20.880	21.170	20.690	20.720	20.720	4,691,851
2023-03-30	20.390	21.260	20.210	20.920	20.920	7,416,299
2023-03-29	20.750	20.910	20.120	20.160	20.160	4,035,100
2023-03-28	21.140	21.190	20.770	20.770	20.770	2,456,440
2023-03-27	20.680	21.300	20.600	21.180	21.180	5,754,636
2023-03-24	20.460	20.860	20.350	20.720	20.720	3,766,188
2023-03-23	20.300	20.490	20.270	20.420	20.420	2,454,617
2023-03-22	20.370	20.410	20.120	20.370	20.370	2,940,431
2023-03-21	20.100	20.280	20.050	20.220	20.220	1,602,050
2023-03-20	19.860	20.200	19.810	20.100	20.100	3,061,015
2023-03-17	19.760	19.920	19.700	19.790	19.790	2,005,897
2023-03-16	20.070	20.180	19.520	19.610	19.610	2,763,366
2023-03-15	20.000	20.250	19.900	20.220	20.220	1,698,777
2023-03-14	20.010	20.210	19.770	19.860	19.860	2,209,257
2023-03-13	20.370	20.680	20.020	20.120	20.120	2,391,100
2023-03-10	20.310	20.560	20.270	20.420	20.420	2,018,365
2023-03-09	20.700	20.750	20.260	20.510	20.510	2,411,997
2023-03-08	20.700	20.920	20.500	20.710	20.710	1,900,928
2023-03-07	21.140	21.170	20.660	20.700	20.700	2,861,821
2023-03-06	21.360	21.390	20.850	21.140	21.140	2,818,545
2023-03-03	21.630	21.800	21.180	21.260	21.260	3,881,197
2023-03-02	21.590	21.800	21.570	21.630	21.630	3,503,702
2023-03-01	21.360	21.620	21.290	21.600	21.600	2,930,223
2023-02-28	21.200	21.400	21.140	21.400	21.400	2,341,325
2023-02-27	21.150	21.440	21.080	21.110	21.110	2,702,500
2023-02-24	21.660	21.880	21.220	21.440	21.440	4,505,902
2023-02-23	21.390	21.450	21.190	21.240	21.240	2,044,200
2023-02-22	21.260	21.510	21.200	21.340	21.340	2,060,067
2023-02-21	21.300	21.730	21.300	21.410	21.410	3,936,676
2023-02-20	20.810	21.370	20.720	21.310	21.310	3,443,968
2023-02-17	21.150	21.380	20.710	20.800	20.800	3,801,556
2023-02-16	21.680	21.760	20.850	21.140	21.140	4,090,100
2023-02-15	22.040	22.240	21.350	21.750	21.750	4,707,639
2023-02-14	21.950	22.330	21.800	21.980	21.980	3,873,241
2023-02-13	21.640	21.950	21.540	21.900	21.900	3,494,423
2023-02-10	21.860	21.860	21.450	21.660	21.660	2,863,700
2023-02-09	21.680	21.880	21.530	21.860	21.860	3,222,191
2023-02-08	21.580	22.050	21.370	21.740	21.740	4,848,671
2023-02-07	21.480	21.710	21.460	21.580	21.580	2,307,769

← NewerPage 15 of 21 · 1,212 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.