Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.900	10.030	9.840	10.010	10.010	3,419,234
2026-01-20	9.970	10.140	9.860	9.940	9.940	4,433,100
2026-01-19	9.800	9.970	9.760	9.930	9.930	3,788,300
2026-01-16	9.930	10.000	9.800	9.820	9.820	3,306,267
2026-01-15	9.910	10.010	9.840	9.950	9.950	3,428,301
2026-01-14	10.000	10.100	9.850	9.920	9.920	5,741,100
2026-01-13	10.100	10.150	9.940	10.010	10.010	4,756,077
2026-01-12	10.020	10.170	10.010	10.100	10.100	4,995,100
2026-01-09	10.130	10.150	9.950	10.020	10.020	4,078,101
2026-01-08	9.850	10.170	9.800	10.130	10.130	4,897,834
2026-01-07	10.100	10.100	9.860	9.920	9.920	3,713,800
2026-01-06	9.900	10.020	9.880	10.020	10.020	3,966,201
2026-01-05	9.880	10.030	9.820	9.940	9.940	3,899,500
2025-12-31	9.850	9.950	9.700	9.860	9.860	2,567,800
2025-12-30	9.970	10.000	9.800	9.860	9.860	3,423,461
2025-12-29	10.060	10.140	9.970	10.000	10.000	3,284,429
2025-12-26	10.180	10.300	10.100	10.120	10.120	4,538,530
2025-12-25	10.010	10.180	9.930	10.120	10.120	6,002,500
2025-12-24	9.850	10.490	9.820	10.080	10.080	10,286,758
2025-12-23	9.800	9.860	9.720	9.760	9.760	2,029,900
2025-12-22	9.790	9.900	9.770	9.820	9.820	1,704,000
2025-12-19	9.730	9.850	9.730	9.790	9.790	1,881,800
2025-12-18	9.680	9.820	9.590	9.730	9.730	2,116,098
2025-12-17	9.610	9.650	9.360	9.640	9.640	3,140,110
2025-12-16	9.830	9.870	9.570	9.580	9.580	2,233,100
2025-12-15	9.650	9.900	9.640	9.790	9.790	1,969,600
2025-12-12	9.830	9.880	9.700	9.720	9.720	2,036,922
2025-12-11	9.960	9.970	9.790	9.790	9.790	2,364,900
2025-12-10	9.910	9.970	9.840	9.920	9.920	1,846,410
2025-12-09	10.060	10.070	9.900	9.930	9.930	2,152,487
2025-12-08	10.040	10.160	9.980	10.050	10.050	2,977,100
2025-12-05	9.760	9.970	9.690	9.960	9.960	2,232,600
2025-12-04	9.990	9.990	9.720	9.760	9.760	2,546,900
2025-12-03	10.010	10.130	9.910	9.920	9.920	2,819,942
2025-12-02	10.130	10.140	9.950	10.060	10.060	2,810,552
2025-12-01	10.160	10.250	10.000	10.090	10.090	2,979,200
2025-11-28	10.000	10.180	9.970	10.180	10.180	2,831,100
2025-11-27	9.900	10.100	9.810	9.990	9.990	3,256,000
2025-11-26	10.260	10.280	9.890	9.900	9.900	4,866,700
2025-11-25	10.340	10.360	10.110	10.110	10.110	4,194,100
2025-11-24	10.020	10.290	9.990	10.210	10.210	6,019,494
2025-11-21	10.730	10.830	10.050	10.060	10.060	5,934,880
2025-11-20	11.030	11.030	10.760	10.840	10.840	3,099,400
2025-11-19	11.440	11.440	10.820	10.980	10.980	4,799,958
2025-11-18	11.390	11.460	11.090	11.150	11.150	3,244,501
2025-11-17	11.390	11.420	11.210	11.400	11.400	3,243,100
2025-11-14	11.260	11.600	11.250	11.390	11.390	3,956,500
2025-11-13	11.280	11.420	11.280	11.360	11.360	2,944,900
2025-11-12	11.500	11.560	11.210	11.290	11.290	4,292,700
2025-11-11	11.360	11.590	11.330	11.500	11.500	3,658,400
2025-11-10	11.300	11.620	11.300	11.400	11.400	4,582,900
2025-11-07	11.200	11.390	11.130	11.300	11.300	4,094,646
2025-11-06	11.340	11.340	11.160	11.200	11.200	3,915,500
2025-11-05	11.100	11.360	11.040	11.290	11.290	6,091,900
2025-11-04	11.020	11.220	11.020	11.100	11.100	3,737,600
2025-11-03	11.060	11.180	11.020	11.120	11.120	3,738,741
2025-10-31	10.880	11.230	10.850	11.080	11.080	7,419,243
2025-10-30	10.800	11.020	10.760	10.870	10.870	4,980,766
2025-10-29	10.650	10.870	10.570	10.830	10.830	2,986,667
2025-10-28	10.500	10.730	10.460	10.680	10.680	4,325,700

← NewerPage 4 of 21 · 1,219 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.