Luoyang Glass historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.450	11.600	11.350	11.360	11.360	6,541,854
2025-07-24	11.300	11.570	11.160	11.450	11.450	7,841,400
2025-07-23	11.680	11.740	11.190	11.200	11.200	9,153,071
2025-07-22	11.400	11.540	11.270	11.540	11.540	8,858,495
2025-07-21	11.300	11.400	11.280	11.350	11.350	6,451,900
2025-07-18	11.330	11.410	11.190	11.230	11.230	5,919,300
2025-07-17	11.500	11.580	11.220	11.340	11.340	7,886,371
2025-07-16	11.300	11.430	11.050	11.400	11.400	9,123,671
2025-07-15	11.690	11.770	11.350	11.480	11.480	10,333,836
2025-07-14	11.790	11.870	11.630	11.770	11.770	10,635,316
2025-07-11	12.060	12.080	11.620	11.870	11.870	16,946,835
2025-07-10	12.250	12.820	12.050	12.080	12.080	24,563,080
2025-07-09	13.010	13.010	12.420	12.510	12.510	33,628,147
2025-07-08	12.290	13.100	12.060	13.100	13.100	30,845,243
2025-07-07	11.770	12.210	11.430	11.910	11.910	24,886,028
2025-07-04	12.070	13.000	11.750	12.350	12.350	39,541,097
2025-07-03	12.060	12.900	12.010	12.130	12.130	46,702,964
2025-07-02	10.980	11.730	10.770	11.730	11.730	28,852,465
2025-07-01	10.600	10.790	10.510	10.660	10.660	7,419,067
2025-06-30	10.430	10.550	10.360	10.550	10.550	6,383,652
2025-06-27	10.330	10.490	10.330	10.330	10.330	4,236,300
2025-06-26	10.430	10.560	10.340	10.400	10.400	7,145,101
2025-06-25	10.620	10.680	10.420	10.510	10.510	10,832,087
2025-06-24	10.670	10.960	10.440	10.800	10.800	14,277,340
2025-06-23	10.920	10.920	10.150	10.630	10.630	18,448,310
2025-06-20	10.620	11.030	10.450	11.030	11.030	11,560,284
2025-06-19	9.950	10.120	9.800	10.030	10.030	5,255,108
2025-06-18	9.930	10.090	9.860	9.960	9.960	5,276,073
2025-06-17	9.850	10.380	9.570	10.090	10.090	11,368,805
2025-06-16	9.350	9.610	9.350	9.540	9.540	2,449,800
2025-06-13	9.590	9.590	9.350	9.350	9.350	2,205,100
2025-06-12	9.660	9.660	9.510	9.600	9.600	1,656,900
2025-06-11	9.560	9.750	9.560	9.670	9.670	1,835,300
2025-06-10	9.780	9.790	9.530	9.620	9.620	2,492,400
2025-06-09	9.770	9.800	9.710	9.770	9.770	1,571,704
2025-06-06	9.680	9.800	9.620	9.760	9.760	2,311,900
2025-06-05	9.750	9.770	9.560	9.680	9.680	2,291,352
2025-06-04	9.730	9.800	9.700	9.760	9.760	1,827,101
2025-06-03	9.680	9.770	9.620	9.720	9.720	1,953,552
2025-05-30	9.690	9.800	9.590	9.680	9.680	1,784,800
2025-05-29	9.730	9.800	9.610	9.680	9.680	2,714,810
2025-05-28	9.590	9.800	9.500	9.730	9.730	2,823,100
2025-05-27	9.490	9.590	9.420	9.570	9.570	1,658,900
2025-05-26	9.330	9.530	9.280	9.510	9.510	1,993,100
2025-05-23	9.460	9.540	9.330	9.340	9.340	1,870,700
2025-05-22	9.690	9.710	9.420	9.430	9.430	2,098,001
2025-05-21	9.720	9.750	9.630	9.700	9.700	1,897,204
2025-05-20	9.800	9.820	9.690	9.750	9.750	1,999,810
2025-05-19	9.710	9.830	9.630	9.790	9.790	2,477,071
2025-05-16	9.650	9.740	9.620	9.690	9.690	1,731,900
2025-05-15	9.710	9.830	9.650	9.700	9.700	2,423,000
2025-05-14	9.940	9.980	9.720	9.750	9.750	4,352,600
2025-05-13	9.860	10.150	9.760	9.910	9.910	6,488,500
2025-05-12	9.710	10.070	9.640	9.860	9.860	6,073,700
2025-05-09	9.600	9.850	9.460	9.640	9.640	4,062,900
2025-05-08	9.600	9.620	9.510	9.610	9.610	2,166,149
2025-05-07	9.580	9.720	9.520	9.630	9.630	4,330,500
2025-05-06	9.250	9.590	9.250	9.510	9.510	3,792,600
2025-04-30	9.170	9.340	9.150	9.190	9.190	2,321,400
2025-04-29	9.280	9.380	9.230	9.330	9.330	1,819,300

← NewerPage 6 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.