Luoyang Glass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.030 | 9.210 | 9.000 | 9.020 | 9.020 | 1,488,400 |
| 2025-01-22 | 9.070 | 9.070 | 8.970 | 8.990 | 8.990 | 795,400 |
| 2025-01-21 | 9.110 | 9.200 | 8.990 | 9.070 | 9.070 | 1,271,200 |
| 2025-01-20 | 9.150 | 9.280 | 8.990 | 9.100 | 9.100 | 1,472,000 |
| 2025-01-17 | 9.180 | 9.450 | 9.080 | 9.120 | 9.120 | 1,444,100 |
| 2025-01-16 | 9.180 | 9.340 | 9.070 | 9.250 | 9.250 | 2,243,300 |
| 2025-01-15 | 9.080 | 9.180 | 8.930 | 9.090 | 9.090 | 1,551,100 |
| 2025-01-14 | 8.230 | 9.080 | 8.230 | 9.080 | 9.080 | 1,902,530 |
| 2025-01-13 | 8.750 | 8.910 | 8.560 | 8.860 | 8.860 | 1,225,300 |
| 2025-01-10 | 9.000 | 9.090 | 8.750 | 8.750 | 8.750 | 1,298,700 |
| 2025-01-09 | 9.010 | 9.100 | 8.930 | 9.000 | 9.000 | 827,270 |
| 2025-01-08 | 9.000 | 9.110 | 8.830 | 9.060 | 9.060 | 1,291,510 |
| 2025-01-07 | 9.120 | 9.120 | 8.900 | 9.070 | 9.070 | 1,246,516 |
| 2025-01-06 | 9.000 | 9.050 | 8.680 | 8.990 | 8.990 | 1,853,356 |
| 2025-01-03 | 9.280 | 9.390 | 8.890 | 8.910 | 8.910 | 2,666,900 |
| 2025-01-02 | 9.470 | 9.600 | 9.210 | 9.290 | 9.290 | 1,917,600 |
| 2024-12-31 | 9.760 | 9.850 | 9.490 | 9.490 | 9.490 | 1,770,600 |
| 2024-12-30 | 9.920 | 9.920 | 9.610 | 9.750 | 9.750 | 1,286,500 |
| 2024-12-27 | 9.700 | 9.860 | 9.640 | 9.780 | 9.780 | 1,391,800 |
| 2024-12-26 | 9.710 | 9.800 | 9.620 | 9.710 | 9.710 | 1,566,000 |
| 2024-12-25 | 9.820 | 9.930 | 9.570 | 9.660 | 9.660 | 1,371,901 |
| 2024-12-24 | 9.920 | 9.920 | 9.680 | 9.850 | 9.850 | 1,326,331 |
| 2024-12-23 | 10.090 | 10.090 | 9.700 | 9.720 | 9.720 | 2,398,700 |
| 2024-12-20 | 9.950 | 10.190 | 9.880 | 10.030 | 10.030 | 1,720,500 |
| 2024-12-19 | 10.010 | 10.020 | 9.810 | 9.910 | 9.910 | 2,058,451 |
| 2024-12-18 | 9.990 | 10.180 | 9.950 | 10.010 | 10.010 | 1,599,100 |
| 2024-12-17 | 10.200 | 10.300 | 9.930 | 9.980 | 9.980 | 2,841,287 |
| 2024-12-16 | 10.360 | 10.470 | 10.210 | 10.260 | 10.260 | 2,080,993 |
| 2024-12-13 | 10.810 | 10.870 | 10.370 | 10.390 | 10.390 | 5,072,700 |
| 2024-12-12 | 10.520 | 10.880 | 10.420 | 10.730 | 10.730 | 4,725,584 |
| 2024-12-11 | 10.400 | 10.530 | 10.380 | 10.490 | 10.490 | 2,133,012 |
| 2024-12-10 | 10.640 | 10.680 | 10.350 | 10.370 | 10.370 | 2,677,100 |
| 2024-12-09 | 10.450 | 10.490 | 10.250 | 10.390 | 10.390 | 2,221,836 |
| 2024-12-06 | 10.320 | 10.460 | 10.260 | 10.440 | 10.440 | 1,900,710 |
| 2024-12-05 | 10.460 | 10.460 | 10.320 | 10.350 | 10.350 | 2,014,700 |
| 2024-12-04 | 10.670 | 10.670 | 10.380 | 10.430 | 10.430 | 2,334,210 |
| 2024-12-03 | 10.690 | 10.780 | 10.550 | 10.680 | 10.680 | 2,599,600 |
| 2024-12-02 | 10.490 | 10.690 | 10.400 | 10.690 | 10.690 | 3,020,700 |
| 2024-11-29 | 10.540 | 10.640 | 10.470 | 10.590 | 10.590 | 3,562,500 |
| 2024-11-28 | 10.250 | 10.770 | 10.250 | 10.590 | 10.590 | 5,225,272 |
| 2024-11-27 | 10.400 | 10.400 | 10.000 | 10.300 | 10.300 | 2,394,573 |
| 2024-11-26 | 10.150 | 10.590 | 10.150 | 10.400 | 10.400 | 3,337,500 |
| 2024-11-25 | 9.930 | 10.280 | 9.910 | 10.220 | 10.220 | 2,475,798 |
| 2024-11-22 | 10.400 | 10.400 | 9.920 | 9.930 | 9.930 | 2,768,400 |
| 2024-11-21 | 10.360 | 10.480 | 10.220 | 10.370 | 10.370 | 1,876,000 |
| 2024-11-20 | 10.270 | 10.400 | 10.230 | 10.360 | 10.360 | 1,861,800 |
| 2024-11-19 | 10.120 | 10.340 | 10.080 | 10.290 | 10.290 | 2,195,209 |
| 2024-11-18 | 10.210 | 10.380 | 10.050 | 10.110 | 10.110 | 2,557,367 |
| 2024-11-15 | 10.440 | 10.550 | 10.220 | 10.220 | 10.220 | 2,565,800 |
| 2024-11-14 | 10.700 | 10.760 | 10.390 | 10.450 | 10.450 | 3,949,137 |
| 2024-11-13 | 10.740 | 10.820 | 10.460 | 10.740 | 10.740 | 3,563,308 |
| 2024-11-12 | 10.890 | 11.050 | 10.670 | 10.750 | 10.750 | 4,944,467 |
| 2024-11-11 | 10.560 | 10.980 | 10.450 | 10.890 | 10.890 | 5,949,510 |
| 2024-11-08 | 10.700 | 10.950 | 10.460 | 10.490 | 10.490 | 5,252,700 |
| 2024-11-07 | 10.400 | 10.680 | 10.200 | 10.670 | 10.670 | 5,750,300 |
| 2024-11-06 | 10.460 | 10.650 | 10.300 | 10.420 | 10.420 | 5,485,500 |
| 2024-11-05 | 10.250 | 10.490 | 10.230 | 10.440 | 10.440 | 4,322,700 |
| 2024-11-04 | 10.310 | 10.450 | 10.140 | 10.320 | 10.320 | 5,332,200 |
| 2024-11-01 | 10.720 | 10.900 | 10.390 | 10.400 | 10.400 | 5,146,801 |
| 2024-10-31 | 10.780 | 11.030 | 10.650 | 10.800 | 10.800 | 5,908,900 |
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.