Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	18.380	19.160	18.050	18.710	18.710	7,341,797
2022-05-11	17.760	18.970	17.760	18.360	18.360	7,311,932
2022-05-10	17.370	18.050	17.200	17.760	17.760	6,283,060
2022-05-09	17.420	17.950	17.300	17.420	17.420	3,593,565
2022-05-06	17.750	17.940	17.000	17.500	17.500	4,440,935
2022-05-05	18.070	18.490	17.750	18.160	18.160	7,815,800
2022-04-29	16.350	17.820	16.100	17.820	17.820	9,113,690
2022-04-28	16.170	16.770	15.910	16.200	16.200	5,871,518
2022-04-27	15.520	16.200	15.270	16.190	16.190	8,858,959
2022-04-26	16.140	16.370	15.400	15.530	15.530	5,525,976
2022-04-25	17.500	17.500	16.140	16.140	16.140	8,610,809
2022-04-22	18.200	18.460	17.820	17.880	17.880	4,614,832
2022-04-21	19.190	19.340	18.290	18.400	18.400	4,404,125
2022-04-20	19.920	20.080	19.390	19.410	19.410	3,800,800
2022-04-19	19.960	20.650	19.700	19.920	19.920	4,719,119
2022-04-18	19.800	20.050	19.420	19.980	19.980	3,404,485
2022-04-15	20.080	20.460	19.820	20.140	20.140	3,564,300
2022-04-14	20.030	20.480	19.880	20.200	20.200	6,220,543
2022-04-13	21.230	21.230	19.810	20.050	20.050	8,423,225
2022-04-12	22.130	22.220	21.040	21.250	21.250	7,256,198
2022-04-11	22.990	23.460	22.160	22.320	22.320	7,482,211
2022-04-08	22.860	23.110	22.540	22.730	22.730	5,560,086
2022-04-07	22.880	23.480	22.210	22.650	22.650	7,211,497
2022-04-06	21.750	23.130	21.570	22.860	22.860	8,644,692
2022-04-01	21.910	22.190	21.510	21.910	21.910	6,145,302
2022-03-31	22.860	22.970	22.040	22.310	22.310	8,388,093
2022-03-30	23.370	23.740	21.930	23.720	23.720	21,256,459
2022-03-29	24.140	24.770	24.110	24.370	24.370	4,628,001
2022-03-28	24.620	24.900	23.850	24.000	24.000	7,284,237
2022-03-25	26.000	26.000	25.200	25.390	25.390	5,597,125
2022-03-24	26.410	26.410	25.530	26.000	26.000	8,149,444
2022-03-23	25.810	26.800	25.700	26.430	26.430	10,745,026
2022-03-22	25.640	26.050	25.200	25.750	25.750	5,793,150
2022-03-21	26.400	26.700	25.610	25.910	25.910	9,118,734
2022-03-18	25.070	26.260	24.700	26.050	26.050	11,653,198
2022-03-17	25.600	26.140	24.800	25.080	25.080	11,600,858
2022-03-16	24.000	25.300	23.120	25.270	25.270	14,085,425
2022-03-15	23.800	25.350	23.220	23.510	23.510	12,442,228
2022-03-14	25.010	25.850	24.020	24.090	24.090	10,431,181
2022-03-11	25.630	25.790	24.590	25.630	25.630	10,329,472
2022-03-10	25.810	26.570	25.600	26.150	26.150	14,640,075
2022-03-09	26.500	26.500	23.800	25.290	25.290	12,359,999
2022-03-08	25.980	27.150	25.600	25.890	25.890	15,173,578
2022-03-07	25.000	26.100	25.000	25.660	25.660	8,943,009
2022-03-04	25.200	25.780	24.590	25.480	25.480	8,825,157
2022-03-03	25.800	26.020	25.100	25.230	25.230	5,250,002
2022-03-02	24.900	26.000	24.770	25.630	25.630	8,732,563
2022-03-01	26.000	26.490	24.900	25.250	25.250	14,254,821
2022-02-28	25.880	26.190	24.880	26.000	26.000	10,936,549
2022-02-25	25.850	26.630	25.300	25.690	25.690	15,702,902
2022-02-24	24.320	26.360	23.820	25.040	25.040	17,069,060
2022-02-23	22.860	24.500	22.650	24.310	24.310	10,429,303
2022-02-22	23.500	23.550	22.500	22.800	22.800	10,011,979
2022-02-21	24.250	24.400	23.260	23.630	23.630	11,535,765
2022-02-18	25.350	25.400	24.150	24.250	24.250	9,281,790
2022-02-17	25.700	25.900	25.180	25.520	25.520	3,173,870
2022-02-16	25.420	26.030	25.170	25.710	25.710	2,650,454
2022-02-15	25.020	25.440	24.650	25.330	25.330	2,427,567
2022-02-14	25.300	25.660	24.820	25.030	25.030	2,793,100
2022-02-11	26.100	26.340	25.370	25.520	25.520	3,071,199

← NewerPage 19 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.