Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	24.280	25.000	23.750	24.980	24.980	11,150,922
2022-08-04	24.090	24.330	23.120	24.030	24.030	10,772,533
2022-08-03	24.850	25.530	23.830	23.940	23.940	13,114,023
2022-08-02	25.040	25.100	23.700	24.700	24.700	18,271,306
2022-08-01	26.100	26.980	24.700	25.490	25.490	28,829,010
2022-07-29	24.460	25.710	23.820	25.710	25.710	25,456,005
2022-07-28	23.040	23.700	22.700	23.370	23.370	10,200,804
2022-07-27	21.920	23.990	21.800	23.080	23.080	15,149,050
2022-07-26	21.230	22.190	20.900	21.940	21.940	7,537,091
2022-07-25	22.500	22.760	20.970	21.030	21.030	10,378,033
2022-07-22	23.320	23.400	22.490	22.760	22.760	8,663,070
2022-07-21	22.990	24.100	22.780	23.310	23.310	12,649,965
2022-07-20	22.780	22.820	22.430	22.740	22.740	4,807,501
2022-07-19	22.750	23.300	22.360	22.630	22.630	5,545,402
2022-07-18	22.610	22.780	22.300	22.670	22.670	4,597,500
2022-07-15	23.250	23.520	22.520	22.580	22.580	6,650,060
2022-07-14	23.030	23.660	22.590	23.420	23.420	7,341,281
2022-07-13	22.560	23.280	22.560	23.110	23.110	6,166,163
2022-07-12	22.850	23.090	22.520	22.700	22.700	4,993,861
2022-07-11	23.080	23.170	22.290	22.760	22.760	8,095,599
2022-07-08	23.560	24.300	23.300	23.400	23.400	7,486,790
2022-07-07	23.250	23.640	23.000	23.520	23.520	6,372,401
2022-07-06	23.400	23.870	23.000	23.300	23.300	7,817,589
2022-07-05	24.200	24.550	23.180	23.580	23.580	10,250,731
2022-07-04	24.620	24.630	23.660	24.010	24.010	9,693,718
2022-07-01	25.000	25.160	24.020	24.280	24.280	8,959,975
2022-06-30	24.680	25.300	24.600	25.020	25.020	9,585,533
2022-06-29	26.180	26.450	24.600	24.600	24.600	17,781,448
2022-06-28	27.050	27.700	25.470	26.220	26.220	26,945,973
2022-06-27	28.170	28.170	26.000	27.040	27.040	39,511,098
2022-06-24	23.390	25.610	23.390	25.610	25.610	8,985,164
2022-06-23	22.310	23.450	21.950	23.280	23.280	9,553,001
2022-06-22	22.610	22.980	22.300	22.310	22.310	6,913,370
2022-06-21	23.500	23.510	22.350	22.610	22.610	8,496,473
2022-06-20	23.300	23.850	23.000	23.130	23.130	9,492,311
2022-06-17	22.390	23.590	22.150	23.230	23.230	13,505,786
2022-06-16	22.100	22.950	22.100	22.440	22.440	8,194,437
2022-06-15	23.320	23.490	22.260	22.270	22.270	12,938,877
2022-06-14	23.370	23.370	22.020	23.180	23.180	11,947,051
2022-06-13	22.600	23.850	22.450	23.440	23.440	10,112,544
2022-06-10	22.600	23.230	22.400	22.830	22.830	7,461,343
2022-06-09	23.400	23.560	22.540	22.750	22.750	8,328,800
2022-06-08	23.500	24.000	23.160	23.520	23.520	10,233,653
2022-06-07	23.760	23.940	22.900	23.800	23.800	13,081,639
2022-06-06	23.090	24.300	22.700	24.000	24.000	16,524,239
2022-06-02	23.570	24.220	23.000	23.300	23.300	15,260,480
2022-06-01	22.770	24.500	22.070	24.100	24.100	20,649,565
2022-05-31	23.310	24.880	22.720	22.800	22.800	26,456,716
2022-05-30	21.190	22.680	20.420	22.680	22.680	19,771,322
2022-05-27	20.150	21.290	19.850	20.620	20.620	11,330,378
2022-05-26	19.600	20.140	19.180	19.920	19.920	5,817,904
2022-05-25	18.870	19.760	18.600	19.590	19.590	5,267,913
2022-05-24	19.850	19.970	18.900	18.900	18.900	5,881,234
2022-05-23	19.490	19.960	19.280	19.740	19.740	5,535,408
2022-05-20	19.580	19.740	19.230	19.610	19.610	7,249,499
2022-05-19	18.940	20.020	18.730	19.680	19.680	12,749,582
2022-05-18	18.620	19.300	18.430	18.920	18.920	6,786,600
2022-05-17	18.350	18.680	18.060	18.650	18.650	4,717,077
2022-05-16	18.590	18.970	18.200	18.350	18.350	4,442,990
2022-05-13	18.750	19.050	18.280	18.390	18.390	4,315,958

← NewerPage 18 of 21 · 1,213 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.