Luoyang Glass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 21.760 | 23.660 | 21.650 | 22.180 | 22.180 | 16,556,305 |
| 2022-11-03 | 20.570 | 22.000 | 20.450 | 21.650 | 21.650 | 13,648,311 |
| 2022-11-02 | 20.190 | 20.790 | 19.930 | 20.720 | 20.720 | 8,397,911 |
| 2022-11-01 | 19.410 | 20.100 | 19.300 | 20.050 | 20.050 | 7,238,444 |
| 2022-10-31 | 20.140 | 20.250 | 19.310 | 19.470 | 19.470 | 7,860,174 |
| 2022-10-28 | 21.050 | 21.290 | 19.880 | 20.110 | 20.110 | 12,277,254 |
| 2022-10-27 | 22.490 | 22.600 | 21.580 | 21.720 | 21.720 | 13,334,243 |
| 2022-10-26 | 22.020 | 23.780 | 21.250 | 22.890 | 22.890 | 22,211,561 |
| 2022-10-25 | 20.600 | 22.020 | 20.430 | 22.020 | 22.020 | 17,911,819 |
| 2022-10-24 | 19.800 | 20.600 | 19.770 | 20.020 | 20.020 | 6,791,965 |
| 2022-10-21 | 19.770 | 20.030 | 19.660 | 19.800 | 19.800 | 2,830,276 |
| 2022-10-20 | 19.920 | 19.990 | 19.310 | 19.760 | 19.760 | 4,962,737 |
| 2022-10-19 | 20.320 | 20.580 | 19.960 | 20.000 | 20.000 | 3,609,286 |
| 2022-10-18 | 20.360 | 20.560 | 20.060 | 20.320 | 20.320 | 4,192,359 |
| 2022-10-17 | 19.830 | 20.330 | 19.780 | 20.300 | 20.300 | 3,802,180 |
| 2022-10-14 | 19.870 | 20.550 | 19.750 | 20.300 | 20.300 | 6,386,522 |
| 2022-10-13 | 20.450 | 20.750 | 19.800 | 19.870 | 19.870 | 6,251,415 |
| 2022-10-12 | 19.220 | 19.970 | 18.800 | 19.880 | 19.880 | 3,693,080 |
| 2022-10-11 | 19.250 | 19.250 | 18.740 | 19.100 | 19.100 | 2,243,020 |
| 2022-10-10 | 19.290 | 19.680 | 18.910 | 18.920 | 18.920 | 3,588,418 |
| 2022-09-30 | 19.620 | 19.880 | 19.250 | 19.280 | 19.280 | 3,991,693 |
| 2022-09-29 | 19.530 | 20.090 | 19.220 | 19.680 | 19.680 | 4,621,875 |
| 2022-09-28 | 20.510 | 20.530 | 19.500 | 19.540 | 19.540 | 4,494,246 |
| 2022-09-27 | 20.220 | 20.600 | 20.160 | 20.500 | 20.500 | 3,159,040 |
| 2022-09-26 | 20.310 | 20.630 | 19.980 | 20.160 | 20.160 | 2,914,114 |
| 2022-09-23 | 20.900 | 21.130 | 20.030 | 20.320 | 20.320 | 3,448,956 |
| 2022-09-22 | 20.600 | 21.150 | 20.480 | 20.840 | 20.840 | 3,019,052 |
| 2022-09-21 | 20.730 | 20.910 | 20.340 | 20.830 | 20.830 | 3,171,045 |
| 2022-09-20 | 20.800 | 21.390 | 20.800 | 20.950 | 20.950 | 4,187,311 |
| 2022-09-19 | 21.000 | 21.470 | 20.620 | 20.860 | 20.860 | 4,005,939 |
| 2022-09-16 | 21.740 | 21.980 | 21.180 | 21.320 | 21.320 | 4,054,614 |
| 2022-09-15 | 23.400 | 23.550 | 21.580 | 21.990 | 21.990 | 7,009,541 |
| 2022-09-14 | 22.150 | 23.300 | 22.140 | 22.650 | 22.650 | 3,060,600 |
| 2022-09-13 | 23.240 | 23.250 | 22.750 | 22.890 | 22.890 | 3,749,572 |
| 2022-09-09 | 23.140 | 23.290 | 22.650 | 23.190 | 23.190 | 3,746,537 |
| 2022-09-08 | 23.540 | 23.930 | 23.120 | 23.190 | 23.190 | 4,709,364 |
| 2022-09-07 | 23.120 | 23.800 | 22.870 | 23.520 | 23.520 | 5,894,546 |
| 2022-09-06 | 22.750 | 23.380 | 22.400 | 23.180 | 23.180 | 6,496,082 |
| 2022-09-05 | 22.390 | 23.100 | 22.200 | 22.480 | 22.480 | 4,830,537 |
| 2022-09-02 | 22.310 | 22.550 | 21.880 | 22.420 | 22.420 | 4,895,030 |
| 2022-09-01 | 22.900 | 23.230 | 22.130 | 22.270 | 22.270 | 6,272,359 |
| 2022-08-31 | 23.760 | 23.890 | 22.430 | 22.740 | 22.740 | 8,234,364 |
| 2022-08-30 | 24.980 | 25.050 | 23.450 | 23.880 | 23.880 | 8,037,769 |
| 2022-08-29 | 24.280 | 25.020 | 23.890 | 24.850 | 24.850 | 5,386,541 |
| 2022-08-26 | 25.350 | 26.430 | 24.400 | 24.640 | 24.640 | 9,349,225 |
| 2022-08-25 | 25.480 | 26.000 | 25.060 | 25.350 | 25.350 | 5,359,905 |
| 2022-08-24 | 26.570 | 26.740 | 25.250 | 25.480 | 25.480 | 8,444,279 |
| 2022-08-23 | 27.500 | 27.660 | 26.560 | 26.600 | 26.600 | 6,324,992 |
| 2022-08-22 | 28.020 | 28.020 | 26.640 | 27.440 | 27.440 | 8,414,320 |
| 2022-08-19 | 28.300 | 28.470 | 27.500 | 28.180 | 28.180 | 11,806,779 |
| 2022-08-18 | 27.160 | 29.260 | 26.920 | 28.590 | 28.590 | 15,797,275 |
| 2022-08-17 | 27.050 | 27.740 | 26.800 | 27.150 | 27.150 | 8,370,841 |
| 2022-08-16 | 27.190 | 27.900 | 27.100 | 27.380 | 27.380 | 7,323,595 |
| 2022-08-15 | 27.570 | 27.570 | 26.850 | 27.220 | 27.220 | 8,581,118 |
| 2022-08-12 | 27.380 | 28.410 | 27.180 | 27.570 | 27.570 | 11,818,694 |
| 2022-08-11 | 27.480 | 27.950 | 27.070 | 27.380 | 27.380 | 12,295,411 |
| 2022-08-10 | 26.080 | 28.600 | 25.900 | 27.620 | 27.620 | 27,610,081 |
| 2022-08-09 | 25.330 | 27.350 | 25.300 | 26.590 | 26.590 | 30,974,962 |
| 2022-08-08 | 24.810 | 25.050 | 24.120 | 24.860 | 24.860 | 7,061,709 |
| 2022-08-05 | 24.280 | 25.000 | 23.750 | 24.980 | 24.980 | 11,150,922 |
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.