Luoyang Glass historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.600 | 11.190 | 10.540 | 10.760 | 10.760 | 5,498,600 |
| 2024-10-29 | 11.300 | 11.590 | 10.750 | 10.780 | 10.780 | 8,152,100 |
| 2024-10-28 | 11.600 | 11.610 | 10.980 | 11.070 | 11.070 | 9,148,000 |
| 2024-10-25 | 10.510 | 11.410 | 10.410 | 11.120 | 11.120 | 11,513,501 |
| 2024-10-24 | 10.710 | 10.710 | 10.370 | 10.410 | 10.410 | 6,076,751 |
| 2024-10-23 | 10.150 | 10.800 | 10.000 | 10.800 | 10.800 | 9,805,047 |
| 2024-10-22 | 9.950 | 10.130 | 9.810 | 10.120 | 10.120 | 4,948,159 |
| 2024-10-21 | 9.810 | 10.140 | 9.760 | 9.910 | 9.910 | 5,172,300 |
| 2024-10-18 | 9.620 | 9.880 | 9.540 | 9.760 | 9.760 | 4,467,721 |
| 2024-10-17 | 9.950 | 9.970 | 9.660 | 9.660 | 9.660 | 2,425,781 |
| 2024-10-16 | 9.690 | 9.970 | 9.680 | 9.890 | 9.890 | 2,102,500 |
| 2024-10-15 | 10.070 | 10.170 | 9.890 | 9.890 | 9.890 | 2,622,655 |
| 2024-10-14 | 9.900 | 10.150 | 9.770 | 10.120 | 10.120 | 3,062,200 |
| 2024-10-11 | 10.220 | 10.230 | 9.750 | 9.810 | 9.810 | 3,490,300 |
| 2024-10-10 | 10.210 | 10.490 | 10.010 | 10.250 | 10.250 | 4,656,099 |
| 2024-10-09 | 11.100 | 11.150 | 10.210 | 10.210 | 10.210 | 8,628,722 |
| 2024-10-08 | 11.640 | 11.640 | 10.800 | 11.340 | 11.340 | 11,164,380 |
| 2024-09-30 | 10.060 | 10.590 | 9.810 | 10.580 | 10.580 | 10,656,128 |
| 2024-09-27 | 9.300 | 9.680 | 9.240 | 9.650 | 9.650 | 4,629,235 |
| 2024-09-26 | 8.770 | 9.120 | 8.700 | 9.120 | 9.120 | 3,777,789 |
| 2024-09-25 | 8.680 | 9.020 | 8.680 | 8.780 | 8.780 | 4,552,800 |
| 2024-09-24 | 8.350 | 8.650 | 8.350 | 8.650 | 8.650 | 3,903,473 |
| 2024-09-23 | 8.500 | 8.500 | 8.300 | 8.360 | 8.360 | 1,802,100 |
| 2024-09-20 | 8.600 | 8.600 | 8.300 | 8.350 | 8.350 | 2,571,900 |
| 2024-09-19 | 8.450 | 8.740 | 8.430 | 8.600 | 8.600 | 2,561,000 |
| 2024-09-18 | 8.600 | 8.670 | 8.320 | 8.440 | 8.440 | 2,284,919 |
| 2024-09-13 | 8.800 | 8.930 | 8.600 | 8.600 | 8.600 | 3,722,584 |
| 2024-09-12 | 8.920 | 9.180 | 8.850 | 8.850 | 8.850 | 3,818,184 |
| 2024-09-11 | 8.970 | 9.230 | 8.930 | 8.960 | 8.960 | 4,656,540 |
| 2024-09-10 | 9.020 | 9.080 | 8.870 | 9.020 | 9.020 | 3,285,800 |
| 2024-09-09 | 9.000 | 9.160 | 8.940 | 9.010 | 9.010 | 3,894,398 |
| 2024-09-06 | 9.530 | 9.640 | 9.040 | 9.050 | 9.050 | 7,019,981 |
| 2024-09-05 | 9.360 | 9.950 | 9.360 | 9.470 | 9.470 | 11,631,425 |
| 2024-09-04 | 8.860 | 9.910 | 8.860 | 9.290 | 9.290 | 14,703,330 |
| 2024-09-03 | 8.260 | 9.060 | 8.190 | 9.060 | 9.060 | 6,173,537 |
| 2024-09-02 | 8.330 | 8.480 | 8.230 | 8.240 | 8.240 | 2,494,001 |
| 2024-08-30 | 8.320 | 8.490 | 8.050 | 8.400 | 8.400 | 3,241,300 |
| 2024-08-29 | 8.230 | 8.440 | 8.140 | 8.400 | 8.400 | 1,775,301 |
| 2024-08-28 | 8.180 | 8.270 | 8.060 | 8.200 | 8.200 | 1,228,900 |
| 2024-08-27 | 8.260 | 8.360 | 8.080 | 8.160 | 8.160 | 1,998,306 |
| 2024-08-26 | 8.230 | 8.500 | 8.230 | 8.320 | 8.320 | 2,105,600 |
| 2024-08-23 | 8.200 | 8.270 | 8.130 | 8.180 | 8.180 | 1,219,200 |
| 2024-08-22 | 8.360 | 8.420 | 8.130 | 8.140 | 8.140 | 1,460,500 |
| 2024-08-21 | 8.450 | 8.480 | 8.330 | 8.330 | 8.330 | 980,810 |
| 2024-08-20 | 8.580 | 8.600 | 8.390 | 8.420 | 8.420 | 1,201,200 |
| 2024-08-19 | 8.650 | 8.730 | 8.560 | 8.580 | 8.580 | 1,241,600 |
| 2024-08-16 | 8.800 | 8.850 | 8.610 | 8.630 | 8.630 | 1,587,000 |
| 2024-08-15 | 8.730 | 8.890 | 8.620 | 8.810 | 8.810 | 1,738,800 |
| 2024-08-14 | 8.930 | 8.990 | 8.730 | 8.740 | 8.740 | 1,263,400 |
| 2024-08-13 | 8.810 | 8.950 | 8.650 | 8.900 | 8.900 | 1,936,400 |
| 2024-08-12 | 8.920 | 9.010 | 8.800 | 8.820 | 8.820 | 1,439,500 |
| 2024-08-09 | 9.140 | 9.150 | 8.910 | 8.910 | 8.910 | 1,766,600 |
| 2024-08-08 | 8.920 | 9.140 | 8.870 | 9.090 | 9.090 | 2,890,389 |
| 2024-08-07 | 9.000 | 9.010 | 8.850 | 8.970 | 8.970 | 1,947,700 |
| 2024-08-06 | 8.920 | 9.070 | 8.910 | 9.020 | 9.020 | 2,448,501 |
| 2024-08-05 | 8.840 | 9.040 | 8.810 | 8.840 | 8.840 | 2,186,800 |
| 2024-08-02 | 8.900 | 9.050 | 8.860 | 8.940 | 8.940 | 2,243,501 |
| 2024-08-01 | 9.090 | 9.120 | 8.850 | 8.940 | 8.940 | 2,187,600 |
| 2024-07-31 | 8.680 | 9.050 | 8.680 | 9.040 | 9.040 | 2,745,400 |
| 2024-07-30 | 8.550 | 8.780 | 8.550 | 8.740 | 8.740 | 1,044,023 |
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.