Luoyang Glass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.220 | 6.450 | 6.200 | 6.430 | 6.430 | 3,843,482 |
| 2026-07-22 | 6.170 | 6.390 | 6.140 | 6.220 | 6.220 | 4,187,400 |
| 2026-07-21 | 6.330 | 6.330 | 6.050 | 6.220 | 6.220 | 5,088,497 |
| 2026-07-20 | 6.460 | 6.600 | 6.170 | 6.310 | 6.310 | 4,578,101 |
| 2026-07-17 | 6.650 | 6.740 | 6.410 | 6.450 | 6.450 | 3,952,700 |
| 2026-07-16 | 6.610 | 6.710 | 6.510 | 6.660 | 6.660 | 3,340,018 |
| 2026-07-15 | 6.560 | 6.750 | 6.500 | 6.620 | 6.620 | 4,249,700 |
| 2026-07-14 | 6.500 | 6.640 | 6.350 | 6.640 | 6.640 | 4,938,671 |
| 2026-07-13 | 6.860 | 6.860 | 6.430 | 6.430 | 6.430 | 6,282,600 |
| 2026-07-10 | 6.730 | 7.070 | 6.660 | 6.890 | 6.890 | 5,871,608 |
| 2026-07-09 | 6.700 | 6.830 | 6.630 | 6.770 | 6.770 | 5,094,500 |
| 2026-07-08 | 6.820 | 6.870 | 6.650 | 6.700 | 6.700 | 5,756,600 |
| 2026-07-07 | 7.050 | 7.100 | 6.800 | 6.860 | 6.860 | 6,075,000 |
| 2026-07-06 | 7.330 | 7.430 | 7.110 | 7.110 | 7.110 | 6,226,100 |
| 2026-07-03 | 7.220 | 7.300 | 7.120 | 7.250 | 7.250 | 5,043,926 |
| 2026-07-02 | 7.290 | 7.410 | 7.220 | 7.220 | 7.220 | 6,125,800 |
| 2026-07-01 | 7.360 | 7.390 | 7.100 | 7.280 | 7.280 | 7,224,745 |
| 2026-06-30 | 7.130 | 7.620 | 7.080 | 7.360 | 7.360 | 10,091,910 |
| 2026-06-29 | 7.310 | 7.330 | 7.030 | 7.150 | 7.150 | 8,248,125 |
| 2026-06-26 | 7.370 | 7.670 | 7.170 | 7.300 | 7.300 | 10,351,460 |
| 2026-06-25 | 7.790 | 7.850 | 7.280 | 7.330 | 7.330 | 11,584,313 |
| 2026-06-24 | 8.360 | 8.380 | 7.690 | 7.780 | 7.780 | 16,564,068 |
| 2026-06-23 | 8.970 | 8.970 | 8.510 | 8.510 | 8.510 | 16,679,100 |
| 2026-06-22 | 9.900 | 9.920 | 9.000 | 9.120 | 9.120 | 23,272,811 |
| 2026-06-18 | 9.890 | 10.360 | 9.490 | 9.930 | 9.930 | 35,173,840 |
| 2026-06-17 | 8.610 | 9.420 | 8.600 | 9.420 | 9.420 | 7,718,300 |
| 2026-06-16 | 8.390 | 8.690 | 8.250 | 8.560 | 8.560 | 6,160,563 |
| 2026-06-15 | 8.330 | 8.490 | 8.300 | 8.390 | 8.390 | 3,829,909 |
| 2026-06-12 | 8.470 | 8.650 | 8.300 | 8.310 | 8.310 | 4,682,401 |
| 2026-06-11 | 8.450 | 8.600 | 8.290 | 8.410 | 8.410 | 4,468,500 |
| 2026-06-10 | 8.750 | 8.750 | 8.320 | 8.560 | 8.560 | 5,613,000 |
| 2026-06-09 | 8.620 | 8.920 | 8.420 | 8.660 | 8.660 | 4,292,101 |
| 2026-06-08 | 8.790 | 8.990 | 8.490 | 8.600 | 8.600 | 6,457,400 |
| 2026-06-05 | 8.410 | 9.280 | 8.280 | 8.910 | 8.910 | 11,815,000 |
| 2026-06-04 | 8.270 | 8.600 | 8.190 | 8.460 | 8.460 | 5,292,700 |
| 2026-06-03 | 8.560 | 8.560 | 8.180 | 8.270 | 8.270 | 5,663,800 |
| 2026-06-02 | 8.840 | 8.840 | 8.420 | 8.560 | 8.560 | 3,804,720 |
| 2026-06-01 | 8.710 | 8.940 | 8.650 | 8.780 | 8.780 | 3,919,800 |
| 2026-05-29 | 9.250 | 9.250 | 8.680 | 8.770 | 8.770 | 7,865,728 |
| 2026-05-28 | 8.680 | 9.230 | 8.680 | 9.220 | 9.220 | 7,007,089 |
| 2026-05-27 | 9.070 | 9.570 | 8.740 | 8.840 | 8.840 | 7,259,200 |
| 2026-05-26 | 9.000 | 9.120 | 8.810 | 9.060 | 9.060 | 4,484,933 |
| 2026-05-25 | 8.970 | 9.240 | 8.970 | 9.050 | 9.050 | 4,680,320 |
| 2026-05-22 | 8.650 | 8.990 | 8.610 | 8.950 | 8.950 | 5,831,849 |
| 2026-05-21 | 9.190 | 9.300 | 8.630 | 8.650 | 8.650 | 8,035,349 |
| 2026-05-20 | 9.060 | 9.070 | 8.810 | 8.930 | 8.930 | 4,418,700 |
| 2026-05-19 | 9.250 | 9.340 | 8.910 | 9.090 | 9.090 | 5,634,856 |
| 2026-05-18 | 9.070 | 9.300 | 8.890 | 9.250 | 9.250 | 6,605,888 |
| 2026-05-15 | 9.620 | 9.700 | 9.100 | 9.190 | 9.190 | 13,516,600 |
| 2026-05-14 | 9.380 | 10.210 | 9.330 | 9.780 | 9.780 | 15,167,600 |
| 2026-05-13 | 9.230 | 9.460 | 9.180 | 9.390 | 9.390 | 4,772,867 |
| 2026-05-12 | 9.510 | 9.550 | 9.200 | 9.280 | 9.280 | 5,304,600 |
| 2026-05-11 | 9.400 | 9.550 | 9.380 | 9.480 | 9.480 | 5,828,855 |
| 2026-05-08 | 9.460 | 9.460 | 9.250 | 9.380 | 9.380 | 5,678,674 |
| 2026-05-07 | 9.420 | 9.700 | 9.380 | 9.460 | 9.460 | 6,174,600 |
| 2026-05-06 | 9.450 | 9.730 | 9.380 | 9.410 | 9.410 | 7,613,261 |
| 2026-04-30 | 9.740 | 9.850 | 9.270 | 9.430 | 9.430 | 9,154,101 |
| 2026-04-29 | 9.500 | 9.990 | 9.500 | 9.930 | 9.930 | 5,359,910 |
| 2026-04-28 | 9.710 | 9.840 | 9.510 | 9.550 | 9.550 | 3,957,411 |
| 2026-04-27 | 9.670 | 9.840 | 9.550 | 9.810 | 9.810 | 4,587,067 |
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.