Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.520	10.600	10.410	10.460	10.460	2,391,900
2025-10-24	10.610	10.710	10.400	10.430	10.430	3,250,200
2025-10-23	10.400	10.680	10.280	10.660	10.660	3,862,100
2025-10-22	10.580	10.630	10.450	10.460	10.460	2,393,789
2025-10-21	10.500	10.600	10.420	10.560	10.560	2,606,100
2025-10-20	10.490	10.650	10.330	10.410	10.410	3,081,900
2025-10-17	10.820	10.870	10.440	10.490	10.490	2,926,943
2025-10-16	11.030	11.060	10.780	10.800	10.800	4,235,700
2025-10-15	10.720	11.050	10.720	11.040	11.040	6,177,666
2025-10-14	10.700	10.960	10.690	10.800	10.800	5,520,000
2025-10-13	10.400	10.690	10.380	10.670	10.670	3,150,889
2025-10-10	10.720	11.030	10.660	10.790	10.790	3,680,500
2025-10-09	10.900	10.900	10.610	10.750	10.750	3,394,300
2025-09-30	10.640	10.950	10.570	10.780	10.780	4,375,800
2025-09-29	10.410	10.690	10.410	10.650	10.650	3,553,700
2025-09-26	10.550	10.640	10.450	10.500	10.500	2,150,200
2025-09-25	10.600	10.760	10.550	10.580	10.580	4,342,609
2025-09-24	10.380	10.510	10.310	10.490	10.490	2,787,348
2025-09-23	10.460	10.500	10.080	10.380	10.380	3,231,340
2025-09-22	10.690	10.690	10.390	10.460	10.460	2,821,600
2025-09-19	10.610	10.730	10.530	10.660	10.660	2,273,501
2025-09-18	10.920	10.920	10.550	10.600	10.600	4,412,001
2025-09-17	10.910	11.020	10.840	10.910	10.910	2,537,368
2025-09-16	10.830	10.920	10.770	10.920	10.920	3,562,611
2025-09-15	10.790	11.080	10.730	10.850	10.850	4,977,204
2025-09-12	10.860	10.870	10.730	10.790	10.790	3,178,900
2025-09-11	10.890	10.950	10.780	10.860	10.860	3,744,612
2025-09-10	11.090	11.090	10.800	10.900	10.900	3,642,880
2025-09-09	11.170	11.260	11.040	11.110	11.110	3,829,201
2025-09-08	11.200	11.240	11.050	11.170	11.170	4,905,866
2025-09-05	10.840	11.190	10.840	11.150	11.150	6,439,526
2025-09-04	10.750	11.100	10.700	10.910	10.910	6,051,088
2025-09-03	10.830	10.900	10.590	10.610	10.610	2,639,321
2025-09-02	10.800	10.980	10.680	10.830	10.830	4,009,553
2025-09-01	10.800	10.800	10.610	10.770	10.770	3,237,791
2025-08-29	10.910	11.020	10.780	10.800	10.800	3,285,538
2025-08-28	10.930	11.030	10.520	10.880	10.880	4,424,633
2025-08-27	11.280	11.280	10.920	10.930	10.930	5,565,184
2025-08-26	11.230	11.400	11.100	11.260	11.260	4,743,157
2025-08-25	11.350	11.350	11.100	11.220	11.220	6,073,520
2025-08-22	11.320	11.380	11.250	11.270	11.270	4,895,100
2025-08-21	11.250	11.530	11.200	11.390	11.390	8,643,473
2025-08-20	11.600	11.970	11.350	11.450	11.450	15,104,212
2025-08-19	10.950	11.330	10.860	11.230	11.230	8,804,514
2025-08-18	11.100	11.180	10.920	10.980	10.980	5,947,400
2025-08-15	10.670	11.060	10.670	10.950	10.950	5,268,914
2025-08-14	10.900	10.950	10.690	10.700	10.700	3,979,300
2025-08-13	11.030	11.070	10.880	10.920	10.920	4,010,520
2025-08-12	11.060	11.110	10.980	11.020	11.020	3,090,301
2025-08-11	10.950	11.160	10.900	11.130	11.130	4,478,968
2025-08-08	10.890	11.070	10.850	10.950	10.950	3,090,436
2025-08-07	11.020	11.070	10.890	10.920	10.920	3,521,300
2025-08-06	11.030	11.040	10.900	11.020	11.020	2,559,218
2025-08-05	11.050	11.060	10.920	11.030	11.030	2,736,821
2025-08-04	10.970	11.000	10.690	10.920	10.920	3,481,313
2025-08-01	10.800	11.280	10.790	10.980	10.980	6,924,670
2025-07-31	11.020	11.060	10.760	10.790	10.790	5,988,000
2025-07-30	11.160	11.270	11.000	11.040	11.040	4,202,010
2025-07-29	11.240	11.300	11.050	11.220	11.220	4,753,800
2025-07-28	11.230	11.310	11.030	11.240	11.240	4,385,102

← NewerPage 5 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.