Luoyang Glass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.800 | 9.850 | 9.620 | 9.660 | 9.660 | 3,887,800 |
| 2026-04-23 | 9.760 | 9.950 | 9.630 | 9.780 | 9.780 | 5,571,600 |
| 2026-04-22 | 9.950 | 9.950 | 9.730 | 9.810 | 9.810 | 4,652,200 |
| 2026-04-21 | 10.030 | 10.130 | 9.870 | 9.900 | 9.900 | 5,830,100 |
| 2026-04-20 | 9.830 | 10.170 | 9.740 | 10.020 | 10.020 | 9,877,649 |
| 2026-04-17 | 9.600 | 9.930 | 9.500 | 9.810 | 9.810 | 9,595,133 |
| 2026-04-16 | 9.570 | 9.710 | 9.440 | 9.640 | 9.640 | 7,566,922 |
| 2026-04-15 | 10.190 | 10.190 | 9.560 | 9.560 | 9.560 | 11,643,978 |
| 2026-04-14 | 9.930 | 10.200 | 9.850 | 10.100 | 10.100 | 13,466,144 |
| 2026-04-13 | 10.090 | 10.160 | 9.830 | 9.910 | 9.910 | 18,441,187 |
| 2026-04-10 | 9.110 | 9.940 | 9.110 | 9.940 | 9.940 | 9,732,518 |
| 2026-04-09 | 9.370 | 9.370 | 9.000 | 9.040 | 9.040 | 5,419,900 |
| 2026-04-08 | 9.310 | 9.390 | 9.200 | 9.370 | 9.370 | 4,750,100 |
| 2026-04-07 | 8.930 | 9.170 | 8.680 | 9.160 | 9.160 | 6,200,300 |
| 2026-04-03 | 9.390 | 9.460 | 8.920 | 8.930 | 8.930 | 8,116,311 |
| 2026-04-02 | 10.000 | 10.030 | 9.380 | 9.470 | 9.470 | 10,782,336 |
| 2026-04-01 | 10.120 | 10.510 | 9.930 | 10.080 | 10.080 | 12,315,634 |
| 2026-03-31 | 10.400 | 10.710 | 9.900 | 9.910 | 9.910 | 14,859,972 |
| 2026-03-30 | 10.530 | 11.120 | 10.310 | 10.620 | 10.620 | 13,602,171 |
| 2026-03-27 | 10.800 | 10.900 | 10.560 | 10.680 | 10.680 | 9,208,641 |
| 2026-03-26 | 10.960 | 11.050 | 10.540 | 10.810 | 10.810 | 10,271,990 |
| 2026-03-25 | 11.220 | 11.260 | 10.910 | 11.000 | 11.000 | 13,461,495 |
| 2026-03-24 | 10.890 | 11.450 | 10.760 | 11.270 | 11.270 | 15,672,085 |
| 2026-03-23 | 10.450 | 11.050 | 10.400 | 10.800 | 10.800 | 11,830,327 |
| 2026-03-20 | 10.760 | 11.150 | 10.440 | 10.690 | 10.690 | 10,286,434 |
| 2026-03-19 | 10.550 | 10.830 | 10.430 | 10.670 | 10.670 | 6,519,343 |
| 2026-03-18 | 10.790 | 11.060 | 10.600 | 10.690 | 10.690 | 6,618,409 |
| 2026-03-17 | 11.080 | 11.250 | 10.830 | 10.830 | 10.830 | 7,120,400 |
| 2026-03-16 | 10.910 | 11.530 | 10.900 | 11.030 | 11.030 | 10,035,668 |
| 2026-03-13 | 10.830 | 11.120 | 10.800 | 10.900 | 10.900 | 8,142,700 |
| 2026-03-12 | 10.500 | 11.200 | 10.500 | 10.830 | 10.830 | 9,143,339 |
| 2026-03-11 | 10.490 | 10.750 | 10.380 | 10.580 | 10.580 | 6,980,486 |
| 2026-03-10 | 10.450 | 10.580 | 10.270 | 10.490 | 10.490 | 3,954,252 |
| 2026-03-09 | 10.400 | 10.460 | 10.220 | 10.430 | 10.430 | 3,901,929 |
| 2026-03-06 | 10.400 | 10.600 | 10.400 | 10.500 | 10.500 | 2,675,497 |
| 2026-03-05 | 10.660 | 10.720 | 10.450 | 10.470 | 10.470 | 3,789,040 |
| 2026-03-04 | 10.340 | 10.630 | 10.300 | 10.520 | 10.520 | 5,923,844 |
| 2026-03-03 | 10.710 | 11.000 | 10.520 | 10.540 | 10.540 | 5,719,409 |
| 2026-03-02 | 10.900 | 11.040 | 10.690 | 10.770 | 10.770 | 5,373,600 |
| 2026-02-27 | 10.910 | 11.150 | 10.890 | 11.060 | 11.060 | 3,886,540 |
| 2026-02-26 | 11.040 | 11.080 | 10.920 | 10.990 | 10.990 | 5,378,200 |
| 2026-02-25 | 11.140 | 11.480 | 11.010 | 11.040 | 11.040 | 10,475,680 |
| 2026-02-24 | 10.940 | 11.140 | 10.890 | 11.110 | 11.110 | 4,448,600 |
| 2026-02-13 | 11.130 | 11.150 | 10.840 | 10.850 | 10.850 | 5,224,500 |
| 2026-02-12 | 11.260 | 11.260 | 11.020 | 11.130 | 11.130 | 4,593,928 |
| 2026-02-11 | 11.120 | 11.450 | 11.120 | 11.200 | 11.200 | 4,928,600 |
| 2026-02-10 | 11.350 | 11.380 | 11.140 | 11.180 | 11.180 | 6,285,700 |
| 2026-02-09 | 11.000 | 11.680 | 10.950 | 11.340 | 11.340 | 11,299,500 |
| 2026-02-06 | 10.820 | 11.000 | 10.710 | 10.880 | 10.880 | 4,629,601 |
| 2026-02-05 | 11.010 | 11.280 | 10.830 | 10.870 | 10.870 | 8,729,000 |
| 2026-02-04 | 10.480 | 11.100 | 10.480 | 11.060 | 11.060 | 9,804,742 |
| 2026-02-03 | 10.180 | 10.660 | 10.150 | 10.530 | 10.530 | 6,214,202 |
| 2026-02-02 | 10.180 | 10.350 | 10.070 | 10.080 | 10.080 | 4,863,451 |
| 2026-01-30 | 10.480 | 10.550 | 10.010 | 10.250 | 10.250 | 5,916,252 |
| 2026-01-29 | 10.580 | 10.710 | 10.370 | 10.480 | 10.480 | 4,386,075 |
| 2026-01-28 | 10.750 | 10.770 | 10.580 | 10.640 | 10.640 | 4,941,196 |
| 2026-01-27 | 10.600 | 10.880 | 10.350 | 10.800 | 10.800 | 7,590,686 |
| 2026-01-26 | 10.890 | 10.990 | 10.580 | 10.680 | 10.680 | 11,279,602 |
| 2026-01-23 | 10.250 | 11.100 | 10.230 | 10.910 | 10.910 | 15,780,558 |
| 2026-01-22 | 10.020 | 10.250 | 10.000 | 10.240 | 10.240 | 6,151,100 |
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.