Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.800	21.890	21.480	21.490	21.490	4,034,584
2023-02-03	21.890	22.080	21.430	22.040	22.040	6,135,672
2023-02-02	22.130	22.290	21.800	21.970	21.970	5,815,085
2023-02-01	21.960	22.660	21.960	22.120	22.120	11,599,176
2023-01-31	21.160	21.580	21.070	21.440	21.440	2,632,200
2023-01-30	21.360	21.570	21.200	21.200	21.200	3,773,788
2023-01-20	20.880	21.310	20.860	21.140	21.140	3,093,329
2023-01-19	20.950	20.950	20.740	20.870	20.870	2,014,704
2023-01-18	20.820	21.000	20.710	20.920	20.920	2,363,597
2023-01-17	20.970	20.970	20.300	20.770	20.770	1,804,300
2023-01-16	20.650	20.950	20.430	20.790	20.790	2,830,272
2023-01-13	20.550	20.550	20.270	20.410	20.410	1,816,800
2023-01-12	20.360	20.590	20.280	20.380	20.380	1,943,501
2023-01-11	20.470	20.630	20.200	20.260	20.260	2,378,500
2023-01-10	20.700	20.830	20.490	20.600	20.600	2,176,123
2023-01-09	20.880	20.880	20.480	20.700	20.700	3,951,020
2023-01-06	20.700	21.250	20.450	20.840	20.840	6,050,087
2023-01-05	20.050	20.730	19.920	20.440	20.440	4,301,780
2023-01-04	20.200	20.350	19.920	20.020	20.020	2,516,040
2023-01-03	20.060	20.250	19.980	20.160	20.160	2,604,020
2022-12-30	19.800	20.250	19.800	20.040	20.040	1,843,300
2022-12-29	19.910	20.070	19.800	19.800	19.800	1,406,800
2022-12-28	19.910	20.230	19.860	20.000	20.000	2,100,371
2022-12-27	19.910	20.160	19.780	20.140	20.140	2,345,200
2022-12-26	19.000	20.210	18.940	19.900	19.900	3,159,187
2022-12-23	19.530	19.690	18.880	19.090	19.090	3,519,162
2022-12-22	20.440	20.460	19.480	19.710	19.710	3,530,862
2022-12-21	20.050	20.460	20.010	20.440	20.440	3,674,592
2022-12-20	20.090	20.230	19.710	20.080	20.080	2,100,771
2022-12-19	19.990	20.200	19.720	19.920	19.920	2,911,629
2022-12-16	20.550	20.660	19.810	19.990	19.990	4,610,589
2022-12-15	20.450	20.690	20.220	20.690	20.690	2,570,098
2022-12-14	20.660	21.000	20.400	20.450	20.450	3,671,700
2022-12-13	20.970	21.150	20.660	20.870	20.870	2,961,993
2022-12-12	21.150	21.300	20.900	20.950	20.950	3,238,025
2022-12-09	21.120	21.510	20.890	21.270	21.270	4,665,597
2022-12-08	21.500	21.820	21.200	21.240	21.240	5,160,863
2022-12-07	21.380	21.700	21.210	21.550	21.550	5,357,338
2022-12-06	21.980	21.990	21.550	21.750	21.750	5,880,360
2022-12-05	21.750	22.200	21.590	22.060	22.060	8,776,399
2022-12-02	22.100	22.220	21.500	21.700	21.700	7,034,084
2022-12-01	21.920	22.350	21.800	22.010	22.010	8,269,821
2022-11-30	21.850	22.050	21.560	21.770	21.770	6,777,262
2022-11-29	21.500	22.000	21.480	21.880	21.880	8,280,859
2022-11-28	21.710	22.100	21.320	21.660	21.660	8,704,914
2022-11-25	21.560	22.380	21.500	22.200	22.200	14,930,126
2022-11-24	22.420	22.430	21.400	21.480	21.480	11,188,107
2022-11-23	21.000	22.110	20.990	22.050	22.050	17,089,545
2022-11-22	20.820	21.330	20.640	20.910	20.910	6,071,025
2022-11-21	20.660	20.950	20.280	20.940	20.940	3,938,647
2022-11-18	20.950	21.060	20.630	20.630	20.630	4,768,456
2022-11-17	21.050	21.050	20.530	20.780	20.780	4,108,058
2022-11-16	21.200	21.450	20.970	21.010	21.010	4,798,013
2022-11-15	20.620	21.350	20.490	21.350	21.350	7,243,915
2022-11-14	21.150	21.210	20.560	20.610	20.610	5,317,522
2022-11-11	21.650	21.880	20.920	20.990	20.990	8,951,441
2022-11-10	21.200	21.500	21.000	21.230	21.230	4,771,678
2022-11-09	21.820	21.980	21.450	21.450	21.450	4,384,139
2022-11-08	21.870	21.960	21.550	21.700	21.700	4,646,683
2022-11-07	22.190	22.310	21.810	21.880	21.880	8,510,181

← NewerPage 16 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.