Luoyang Glass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.300 | 9.450 | 9.200 | 9.280 | 9.280 | 2,220,800 |
| 2025-04-25 | 9.490 | 9.540 | 9.380 | 9.400 | 9.400 | 3,061,000 |
| 2025-04-24 | 9.530 | 9.610 | 9.350 | 9.490 | 9.490 | 4,668,104 |
| 2025-04-23 | 9.530 | 9.770 | 9.500 | 9.570 | 9.570 | 9,160,588 |
| 2025-04-22 | 8.930 | 9.860 | 8.920 | 9.860 | 9.860 | 10,745,536 |
| 2025-04-21 | 8.830 | 8.970 | 8.830 | 8.960 | 8.960 | 1,560,967 |
| 2025-04-18 | 8.950 | 8.970 | 8.800 | 8.910 | 8.910 | 1,592,500 |
| 2025-04-17 | 8.710 | 8.980 | 8.710 | 8.930 | 8.930 | 2,192,300 |
| 2025-04-16 | 8.950 | 9.060 | 8.730 | 8.820 | 8.820 | 2,284,701 |
| 2025-04-15 | 8.970 | 9.020 | 8.900 | 8.950 | 8.950 | 1,732,041 |
| 2025-04-14 | 8.960 | 9.030 | 8.900 | 8.980 | 8.980 | 2,268,200 |
| 2025-04-11 | 8.880 | 9.020 | 8.820 | 8.890 | 8.890 | 2,828,600 |
| 2025-04-10 | 8.760 | 8.950 | 8.760 | 8.890 | 8.890 | 3,455,000 |
| 2025-04-09 | 8.590 | 8.760 | 8.250 | 8.720 | 8.720 | 5,035,140 |
| 2025-04-08 | 8.530 | 8.790 | 8.480 | 8.700 | 8.700 | 3,997,300 |
| 2025-04-07 | 9.100 | 9.210 | 8.660 | 8.660 | 8.660 | 5,140,700 |
| 2025-04-03 | 9.530 | 9.630 | 9.440 | 9.620 | 9.620 | 2,568,100 |
| 2025-04-02 | 9.660 | 9.750 | 9.500 | 9.530 | 9.530 | 2,546,200 |
| 2025-04-01 | 9.600 | 9.750 | 9.590 | 9.650 | 9.650 | 2,497,100 |
| 2025-03-31 | 9.700 | 9.750 | 9.410 | 9.600 | 9.600 | 4,015,040 |
| 2025-03-28 | 9.960 | 10.200 | 9.790 | 9.820 | 9.820 | 6,150,718 |
| 2025-03-27 | 10.500 | 10.500 | 10.060 | 10.080 | 10.080 | 9,055,029 |
| 2025-03-26 | 10.850 | 11.060 | 10.610 | 10.610 | 10.610 | 10,600,246 |
| 2025-03-25 | 10.530 | 11.170 | 10.430 | 11.050 | 11.050 | 13,911,701 |
| 2025-03-24 | 10.400 | 10.770 | 10.120 | 10.710 | 10.710 | 13,584,600 |
| 2025-03-21 | 10.440 | 11.390 | 10.100 | 10.850 | 10.850 | 24,971,937 |
| 2025-03-20 | 9.900 | 10.360 | 9.440 | 10.360 | 10.360 | 5,834,135 |
| 2025-03-19 | 9.550 | 9.600 | 9.360 | 9.420 | 9.420 | 2,492,935 |
| 2025-03-18 | 9.440 | 9.560 | 9.420 | 9.530 | 9.530 | 2,564,865 |
| 2025-03-17 | 9.450 | 9.460 | 9.360 | 9.450 | 9.450 | 2,552,040 |
| 2025-03-14 | 9.200 | 9.380 | 9.140 | 9.350 | 9.350 | 3,396,937 |
| 2025-03-13 | 9.300 | 9.300 | 9.130 | 9.200 | 9.200 | 1,656,900 |
| 2025-03-12 | 9.260 | 9.340 | 9.230 | 9.250 | 9.250 | 1,682,700 |
| 2025-03-11 | 9.200 | 9.280 | 9.150 | 9.270 | 9.270 | 1,868,100 |
| 2025-03-10 | 9.160 | 9.290 | 9.120 | 9.260 | 9.260 | 2,280,862 |
| 2025-03-07 | 9.130 | 9.220 | 9.060 | 9.150 | 9.150 | 2,229,909 |
| 2025-03-06 | 9.080 | 9.150 | 9.050 | 9.100 | 9.100 | 1,591,798 |
| 2025-03-05 | 9.170 | 9.190 | 8.940 | 9.080 | 9.080 | 2,199,098 |
| 2025-03-04 | 9.280 | 9.280 | 9.070 | 9.140 | 9.140 | 1,936,400 |
| 2025-03-03 | 9.160 | 9.370 | 9.120 | 9.210 | 9.210 | 3,313,200 |
| 2025-02-28 | 9.220 | 9.380 | 9.110 | 9.110 | 9.110 | 2,864,610 |
| 2025-02-27 | 9.390 | 9.480 | 9.180 | 9.270 | 9.270 | 2,847,900 |
| 2025-02-26 | 9.150 | 9.480 | 9.150 | 9.390 | 9.390 | 3,961,800 |
| 2025-02-25 | 9.080 | 9.290 | 9.040 | 9.170 | 9.170 | 2,484,100 |
| 2025-02-24 | 9.000 | 9.190 | 9.000 | 9.130 | 9.130 | 2,604,857 |
| 2025-02-21 | 9.230 | 9.250 | 9.050 | 9.060 | 9.060 | 2,484,401 |
| 2025-02-20 | 9.270 | 9.300 | 9.160 | 9.190 | 9.190 | 1,454,000 |
| 2025-02-19 | 9.190 | 9.280 | 9.140 | 9.270 | 9.270 | 1,668,036 |
| 2025-02-18 | 9.360 | 9.430 | 9.140 | 9.180 | 9.180 | 2,034,301 |
| 2025-02-17 | 9.360 | 9.390 | 9.280 | 9.330 | 9.330 | 1,897,700 |
| 2025-02-14 | 9.310 | 9.570 | 9.260 | 9.320 | 9.320 | 2,869,401 |
| 2025-02-13 | 9.330 | 9.410 | 9.260 | 9.300 | 9.300 | 2,020,201 |
| 2025-02-12 | 9.230 | 9.330 | 9.230 | 9.310 | 9.310 | 1,550,801 |
| 2025-02-11 | 9.310 | 9.350 | 9.220 | 9.270 | 9.270 | 1,470,200 |
| 2025-02-10 | 9.280 | 9.330 | 9.210 | 9.310 | 9.310 | 1,697,312 |
| 2025-02-07 | 9.040 | 9.350 | 9.040 | 9.270 | 9.270 | 2,748,500 |
| 2025-02-06 | 9.010 | 9.070 | 8.840 | 9.070 | 9.070 | 1,777,501 |
| 2025-02-05 | 9.040 | 9.130 | 8.950 | 8.980 | 8.980 | 1,549,300 |
| 2025-01-27 | 9.010 | 9.250 | 9.010 | 9.030 | 9.030 | 1,594,740 |
| 2025-01-24 | 9.020 | 9.070 | 8.940 | 9.030 | 9.030 | 1,453,207 |
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.