Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.740 | 3.770 | 3.730 | 3.760 | 3.760 | 11,794,800 |
| 2026-01-19 | 3.690 | 3.750 | 3.690 | 3.740 | 3.740 | 10,396,380 |
| 2026-01-16 | 3.730 | 3.740 | 3.690 | 3.710 | 3.710 | 10,372,199 |
| 2026-01-15 | 3.750 | 3.770 | 3.700 | 3.720 | 3.720 | 12,219,740 |
| 2026-01-14 | 3.790 | 3.820 | 3.720 | 3.750 | 3.750 | 19,103,420 |
| 2026-01-13 | 3.800 | 3.820 | 3.760 | 3.790 | 3.790 | 15,404,383 |
| 2026-01-12 | 3.780 | 3.820 | 3.780 | 3.810 | 3.810 | 16,335,340 |
| 2026-01-09 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 12,955,865 |
| 2026-01-08 | 3.730 | 3.800 | 3.720 | 3.790 | 3.790 | 13,927,861 |
| 2026-01-07 | 3.810 | 3.810 | 3.730 | 3.730 | 3.730 | 12,007,395 |
| 2026-01-06 | 3.730 | 3.790 | 3.730 | 3.780 | 3.780 | 11,354,057 |
| 2026-01-05 | 3.730 | 3.760 | 3.700 | 3.730 | 3.730 | 9,178,300 |
| 2025-12-31 | 3.710 | 3.730 | 3.670 | 3.720 | 3.720 | 8,842,389 |
| 2025-12-30 | 3.760 | 3.760 | 3.710 | 3.720 | 3.720 | 8,757,480 |
| 2025-12-29 | 3.790 | 3.810 | 3.750 | 3.760 | 3.760 | 8,500,350 |
| 2025-12-26 | 3.790 | 3.820 | 3.750 | 3.780 | 3.780 | 8,868,150 |
| 2025-12-25 | 3.790 | 3.810 | 3.770 | 3.790 | 3.790 | 7,893,225 |
| 2025-12-24 | 3.750 | 3.800 | 3.730 | 3.790 | 3.790 | 8,649,460 |
| 2025-12-23 | 3.780 | 3.800 | 3.740 | 3.750 | 3.750 | 8,211,650 |
| 2025-12-22 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 6,810,120 |
| 2025-12-19 | 3.690 | 3.760 | 3.680 | 3.750 | 3.750 | 8,572,291 |
| 2025-12-18 | 3.650 | 3.720 | 3.620 | 3.680 | 3.680 | 6,752,990 |
| 2025-12-17 | 3.650 | 3.660 | 3.590 | 3.660 | 3.660 | 8,167,270 |
| 2025-12-16 | 3.710 | 3.710 | 3.640 | 3.650 | 3.650 | 8,879,520 |
| 2025-12-15 | 3.690 | 3.740 | 3.660 | 3.730 | 3.730 | 9,242,305 |
| 2025-12-12 | 3.740 | 3.740 | 3.680 | 3.690 | 3.690 | 10,474,180 |
| 2025-12-11 | 3.820 | 3.820 | 3.730 | 3.730 | 3.730 | 9,009,427 |
| 2025-12-10 | 3.810 | 3.820 | 3.760 | 3.810 | 3.810 | 9,362,695 |
| 2025-12-09 | 3.870 | 3.870 | 3.810 | 3.820 | 3.820 | 8,609,225 |
| 2025-12-08 | 3.850 | 3.870 | 3.840 | 3.860 | 3.860 | 8,183,415 |
| 2025-12-05 | 3.770 | 3.840 | 3.740 | 3.840 | 3.840 | 10,594,315 |
| 2025-12-04 | 3.830 | 3.830 | 3.730 | 3.750 | 3.750 | 11,465,030 |
| 2025-12-03 | 3.870 | 3.870 | 3.810 | 3.830 | 3.830 | 9,781,720 |
| 2025-12-02 | 3.860 | 3.870 | 3.810 | 3.870 | 3.870 | 9,634,021 |
| 2025-12-01 | 3.860 | 3.880 | 3.840 | 3.860 | 3.860 | 9,839,230 |
| 2025-11-28 | 3.830 | 3.870 | 3.790 | 3.860 | 3.860 | 9,184,360 |
| 2025-11-27 | 3.850 | 3.860 | 3.810 | 3.810 | 3.810 | 9,297,900 |
| 2025-11-26 | 3.840 | 3.900 | 3.820 | 3.850 | 3.850 | 11,808,313 |
| 2025-11-25 | 3.840 | 3.870 | 3.800 | 3.840 | 3.840 | 12,003,485 |
| 2025-11-24 | 3.820 | 3.860 | 3.780 | 3.820 | 3.820 | 16,959,901 |
| 2025-11-21 | 4.010 | 4.040 | 3.820 | 3.820 | 3.820 | 27,488,580 |
| 2025-11-20 | 4.050 | 4.080 | 3.990 | 4.030 | 4.030 | 12,978,100 |
| 2025-11-19 | 4.060 | 4.100 | 4.000 | 4.020 | 4.020 | 16,032,010 |
| 2025-11-18 | 4.130 | 4.140 | 4.040 | 4.060 | 4.060 | 16,495,630 |
| 2025-11-17 | 4.120 | 4.150 | 4.100 | 4.130 | 4.130 | 15,719,870 |
| 2025-11-14 | 4.110 | 4.200 | 4.080 | 4.140 | 4.140 | 23,948,270 |
| 2025-11-13 | 4.080 | 4.130 | 4.040 | 4.120 | 4.120 | 18,177,300 |
| 2025-11-12 | 4.130 | 4.220 | 4.070 | 4.080 | 4.080 | 22,736,050 |
| 2025-11-11 | 4.070 | 4.130 | 4.050 | 4.120 | 4.120 | 23,279,230 |
| 2025-11-10 | 4.020 | 4.110 | 3.990 | 4.080 | 4.080 | 20,478,946 |
| 2025-11-07 | 3.990 | 4.030 | 3.970 | 4.000 | 4.000 | 15,729,501 |
| 2025-11-06 | 3.970 | 4.000 | 3.950 | 3.980 | 3.980 | 12,528,448 |
| 2025-11-05 | 3.940 | 3.990 | 3.910 | 3.980 | 3.980 | 14,809,900 |
| 2025-11-04 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 10,336,260 |
| 2025-11-03 | 3.930 | 3.950 | 3.900 | 3.950 | 3.950 | 10,846,960 |
| 2025-10-31 | 3.900 | 3.930 | 3.890 | 3.910 | 3.910 | 9,480,650 |
| 2025-10-30 | 3.950 | 3.960 | 3.890 | 3.890 | 3.890 | 14,824,040 |
| 2025-10-29 | 3.940 | 3.960 | 3.880 | 3.960 | 3.960 | 24,443,621 |
| 2025-10-28 | 4.040 | 4.040 | 3.950 | 3.960 | 3.960 | 46,995,498 |
| 2025-10-27 | 4.130 | 4.150 | 4.100 | 4.150 | 4.150 | 16,242,340 |
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.