Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	26.690	26.800	26.000	26.360	26.360	2,426,233
2022-02-09	26.480	26.790	25.870	26.690	26.690	2,964,400
2022-02-08	26.400	26.830	26.000	26.550	26.550	2,892,000
2022-02-07	26.530	27.800	26.310	26.400	26.400	4,289,145
2022-01-28	26.870	26.870	25.700	26.050	26.050	2,733,480
2022-01-27	27.530	27.990	26.590	26.600	26.600	3,058,611
2022-01-26	27.060	27.980	26.710	27.420	27.420	3,752,596
2022-01-25	28.110	28.820	27.010	27.010	27.010	3,634,900
2022-01-24	27.700	28.380	27.600	28.000	28.000	3,103,121
2022-01-21	28.200	28.930	27.690	27.900	27.900	2,789,900
2022-01-20	29.650	29.650	28.080	28.200	28.200	3,101,501
2022-01-19	30.110	30.110	28.600	29.220	29.220	2,788,303
2022-01-18	30.000	30.800	29.450	29.970	29.970	3,914,101
2022-01-17	29.680	30.280	28.500	29.900	29.900	2,832,142
2022-01-14	30.050	30.800	29.490	29.970	29.970	3,649,930
2022-01-13	32.010	32.480	29.910	30.060	30.060	5,464,731
2022-01-12	32.000	32.650	31.560	32.530	32.530	2,167,942
2022-01-11	33.190	33.500	31.600	32.100	32.100	3,669,780
2022-01-10	35.290	35.470	32.550	33.260	33.260	6,443,968
2022-01-07	33.430	35.840	32.920	35.180	35.180	6,626,139
2022-01-06	31.870	34.620	31.700	33.410	33.410	6,220,696
2022-01-05	37.920	38.110	34.270	34.270	34.270	6,062,425
2022-01-04	39.000	40.580	36.300	38.080	38.080	7,995,962
2021-12-31	37.270	38.380	35.870	36.890	36.890	9,625,534
2021-12-30	33.120	36.430	32.900	36.430	36.430	8,931,155
2021-12-29	32.830	33.500	32.200	33.120	33.120	3,154,896
2021-12-28	33.180	33.180	32.050	32.600	32.600	2,876,690
2021-12-27	33.290	33.480	32.300	32.950	32.950	2,642,981
2021-12-24	33.700	34.200	31.500	33.350	33.350	4,419,858
2021-12-23	33.700	34.250	33.300	33.900	33.900	4,141,309
2021-12-22	32.300	34.460	31.030	34.180	34.180	6,869,873
2021-12-21	31.450	32.940	31.450	32.300	32.300	2,874,779
2021-12-20	31.730	32.600	31.400	31.990	31.990	3,787,378
2021-12-17	33.180	33.580	31.680	31.920	31.920	4,007,127
2021-12-16	32.490	33.450	32.130	32.700	32.700	5,137,957
2021-12-15	32.860	33.980	32.690	32.880	32.880	4,617,922
2021-12-14	34.750	34.880	32.820	33.400	33.400	8,089,488
2021-12-13	34.770	36.360	33.450	34.510	34.510	8,257,506
2021-12-10	34.290	37.350	33.660	34.770	34.770	10,348,119
2021-12-09	32.630	35.750	31.800	34.820	34.820	11,240,772
2021-12-08	32.350	33.280	31.790	32.560	32.560	7,288,701
2021-12-07	32.290	33.750	31.300	32.350	32.350	11,196,539
2021-12-06	29.600	32.210	29.150	32.210	32.210	8,099,133
2021-12-03	29.800	29.990	29.020	29.280	29.280	4,379,694
2021-12-02	28.710	30.400	28.300	30.110	30.110	8,826,056
2021-12-01	28.260	29.410	28.260	29.300	29.300	7,035,966
2021-11-30	28.650	28.880	28.000	28.130	28.130	3,829,381
2021-11-29	28.100	29.460	27.800	28.660	28.660	5,055,040
2021-11-26	28.900	29.520	28.150	28.520	28.520	6,313,811
2021-11-25	27.300	29.380	27.150	29.280	29.280	9,502,475
2021-11-24	27.770	27.870	27.100	27.280	27.280	6,523,076
2021-11-23	28.150	28.280	26.990	27.990	27.990	9,960,831
2021-11-22	27.810	29.010	27.430	28.150	28.150	9,368,434
2021-11-19	27.480	28.750	26.730	27.990	27.990	14,549,898
2021-11-18	25.130	27.310	25.130	27.310	27.310	11,776,867
2021-11-17	24.110	25.180	24.070	24.830	24.830	5,537,517
2021-11-16	24.500	24.950	23.800	24.140	24.140	7,040,922
2021-11-15	24.490	25.350	23.890	23.900	23.900	8,487,568
2021-11-12	23.590	25.530	23.320	24.440	24.440	10,034,820
2021-11-11	23.100	23.950	22.900	23.670	23.670	7,856,769

← NewerPage 20 of 21 · 1,220 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.