Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.040 | 3.070 | 2.900 | 3.050 | 3.050 | 35,194,777 |
| 2026-07-20 | 3.130 | 3.170 | 2.990 | 3.030 | 3.030 | 34,804,000 |
| 2026-07-17 | 3.200 | 3.230 | 3.090 | 3.130 | 3.130 | 31,460,600 |
| 2026-07-16 | 3.190 | 3.250 | 3.170 | 3.200 | 3.200 | 25,104,068 |
| 2026-07-15 | 3.230 | 3.300 | 3.170 | 3.230 | 3.230 | 33,698,141 |
| 2026-07-14 | 3.120 | 3.230 | 3.090 | 3.230 | 3.230 | 33,900,102 |
| 2026-07-13 | 3.300 | 3.300 | 3.110 | 3.130 | 3.130 | 39,388,102 |
| 2026-07-10 | 3.300 | 3.410 | 3.280 | 3.330 | 3.330 | 43,625,699 |
| 2026-07-09 | 3.300 | 3.350 | 3.160 | 3.300 | 3.300 | 43,966,152 |
| 2026-07-08 | 3.400 | 3.420 | 3.290 | 3.300 | 3.300 | 31,030,340 |
| 2026-07-07 | 3.470 | 3.540 | 3.380 | 3.390 | 3.390 | 35,854,699 |
| 2026-07-06 | 3.670 | 3.680 | 3.460 | 3.470 | 3.470 | 57,038,402 |
| 2026-07-03 | 3.700 | 3.720 | 3.630 | 3.670 | 3.670 | 52,567,520 |
| 2026-07-02 | 3.690 | 3.820 | 3.650 | 3.710 | 3.710 | 56,725,773 |
| 2026-07-01 | 3.820 | 3.850 | 3.670 | 3.790 | 3.790 | 86,352,055 |
| 2026-06-30 | 3.750 | 4.110 | 3.660 | 3.920 | 3.920 | 104,606,930 |
| 2026-06-29 | 4.050 | 4.160 | 3.670 | 3.740 | 3.740 | 102,066,203 |
| 2026-06-26 | 4.360 | 4.370 | 4.050 | 4.070 | 4.070 | 103,333,117 |
| 2026-06-25 | 4.730 | 4.800 | 4.360 | 4.450 | 4.450 | 103,751,586 |
| 2026-06-24 | 4.810 | 4.820 | 4.520 | 4.620 | 4.620 | 114,877,234 |
| 2026-06-23 | 4.960 | 5.120 | 4.850 | 4.890 | 4.890 | 127,208,234 |
| 2026-06-22 | 4.790 | 5.150 | 4.720 | 5.000 | 5.000 | 139,069,719 |
| 2026-06-18 | 4.900 | 4.900 | 4.650 | 4.710 | 4.710 | 143,073,406 |
| 2026-06-17 | 4.740 | 5.270 | 4.740 | 5.100 | 5.100 | 202,164,297 |
| 2026-06-16 | 4.800 | 4.970 | 4.680 | 4.870 | 4.870 | 192,189,906 |
| 2026-06-15 | 4.350 | 4.790 | 4.310 | 4.790 | 4.790 | 116,199,297 |
| 2026-06-12 | 4.730 | 4.980 | 4.330 | 4.350 | 4.350 | 171,920,609 |
| 2026-06-11 | 4.720 | 5.040 | 4.620 | 4.810 | 4.810 | 161,247,703 |
| 2026-06-10 | 5.110 | 5.130 | 4.700 | 4.880 | 4.880 | 179,958,000 |
| 2026-06-09 | 5.620 | 5.650 | 5.130 | 5.190 | 5.190 | 281,633,656 |
| 2026-06-08 | 5.220 | 5.460 | 5.200 | 5.460 | 5.460 | 60,514,414 |
| 2026-06-05 | 4.510 | 4.960 | 4.390 | 4.960 | 4.960 | 122,251,398 |
| 2026-06-04 | 4.620 | 4.640 | 4.430 | 4.510 | 4.510 | 80,587,797 |
| 2026-06-03 | 4.780 | 4.880 | 4.580 | 4.640 | 4.640 | 108,883,602 |
| 2026-06-02 | 4.830 | 4.870 | 4.670 | 4.780 | 4.780 | 157,948,703 |
| 2026-06-01 | 4.250 | 4.870 | 4.180 | 4.870 | 4.870 | 153,509,797 |
| 2026-05-29 | 5.230 | 5.230 | 4.430 | 4.430 | 4.430 | 177,753,109 |
| 2026-05-28 | 4.470 | 4.920 | 4.430 | 4.920 | 4.920 | 51,626,449 |
| 2026-05-27 | 4.590 | 4.700 | 4.420 | 4.470 | 4.470 | 115,362,094 |
| 2026-05-26 | 4.640 | 4.840 | 4.590 | 4.600 | 4.600 | 189,292,984 |
| 2026-05-25 | 4.210 | 4.590 | 4.210 | 4.590 | 4.590 | 141,660,297 |
| 2026-05-22 | 4.060 | 4.180 | 4.010 | 4.170 | 4.170 | 55,906,000 |
| 2026-05-21 | 4.140 | 4.250 | 4.020 | 4.050 | 4.050 | 49,261,047 |
| 2026-05-20 | 4.090 | 4.180 | 3.960 | 4.130 | 4.130 | 45,716,434 |
| 2026-05-19 | 3.990 | 4.110 | 3.960 | 4.100 | 4.100 | 40,572,578 |
| 2026-05-18 | 4.030 | 4.040 | 3.930 | 3.980 | 3.980 | 33,317,570 |
| 2026-05-15 | 4.100 | 4.130 | 3.950 | 3.990 | 3.990 | 48,665,340 |
| 2026-05-14 | 4.250 | 4.260 | 4.070 | 4.090 | 4.090 | 47,201,711 |
| 2026-05-13 | 4.210 | 4.280 | 4.190 | 4.240 | 4.240 | 48,389,406 |
| 2026-05-12 | 4.320 | 4.390 | 4.200 | 4.240 | 4.240 | 57,644,969 |
| 2026-05-11 | 4.460 | 4.480 | 4.280 | 4.300 | 4.300 | 86,031,352 |
| 2026-05-08 | 4.360 | 4.600 | 4.280 | 4.420 | 4.420 | 171,374,891 |
| 2026-05-07 | 4.090 | 4.490 | 4.050 | 4.370 | 4.370 | 205,475,594 |
| 2026-05-06 | 4.000 | 4.090 | 3.970 | 4.080 | 4.080 | 35,872,699 |
| 2026-04-30 | 3.950 | 4.010 | 3.940 | 3.990 | 3.990 | 22,688,631 |
| 2026-04-29 | 3.850 | 4.040 | 3.820 | 3.960 | 3.960 | 31,168,510 |
| 2026-04-28 | 3.890 | 3.950 | 3.850 | 3.890 | 3.890 | 17,738,369 |
| 2026-04-27 | 3.850 | 3.950 | 3.760 | 3.940 | 3.940 | 27,869,400 |
| 2026-04-24 | 3.840 | 3.910 | 3.830 | 3.870 | 3.870 | 21,031,779 |
| 2026-04-23 | 3.970 | 3.980 | 3.840 | 3.870 | 3.870 | 27,713,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-08 | 0.0300 CNY |
| 2024-06-28 | 0.0650 CNY |
| 2021-06-22 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.