Luoyang Northglass Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.190 | 3.250 | 3.190 | 3.210 | 3.210 | 16,155,800 |
| 2026-10-20 | 3.180 | 3.230 | 3.160 | 3.190 | 3.190 | 15,634,300 |
| 2026-10-19 | 3.160 | 3.200 | 3.110 | 3.180 | 3.180 | 21,543,240 |
| 2026-10-16 | 3.180 | 3.410 | 3.160 | 3.210 | 3.210 | 34,120,700 |
| 2026-10-15 | 3.190 | 3.210 | 3.150 | 3.160 | 3.160 | 23,145,500 |
| 2026-10-14 | 3.340 | 3.340 | 3.240 | 3.250 | 3.250 | 20,171,301 |
| 2026-10-13 | 3.250 | 3.360 | 3.200 | 3.340 | 3.340 | 23,256,795 |
| 2026-10-12 | 3.380 | 3.380 | 3.290 | 3.300 | 3.300 | 19,469,699 |
| 2026-10-09 | 3.340 | 3.390 | 3.230 | 3.380 | 3.380 | 31,596,949 |
| 2026-10-08 | 3.350 | 3.400 | 3.300 | 3.320 | 3.320 | 21,294,344 |
| 2026-09-30 | 3.380 | 3.390 | 3.320 | 3.350 | 3.350 | 22,163,664 |
| 2026-09-29 | 3.300 | 3.380 | 3.290 | 3.350 | 3.350 | 28,600,840 |
| 2026-09-28 | 3.380 | 3.460 | 3.290 | 3.290 | 3.290 | 36,085,738 |
| 2026-09-24 | 3.530 | 3.530 | 3.410 | 3.410 | 3.410 | 55,442,738 |
| 2026-09-23 | 3.530 | 3.780 | 3.530 | 3.580 | 3.580 | 68,968,516 |
| 2026-09-22 | 3.650 | 3.670 | 3.540 | 3.550 | 3.550 | 56,496,754 |
| 2026-09-21 | 3.610 | 3.680 | 3.580 | 3.640 | 3.640 | 62,665,301 |
| 2026-09-18 | 3.660 | 3.690 | 3.580 | 3.620 | 3.620 | 125,065,797 |
| 2026-09-17 | 3.500 | 3.840 | 3.470 | 3.700 | 3.700 | 167,984,234 |
| 2026-09-16 | 3.430 | 3.590 | 3.380 | 3.490 | 3.490 | 38,628,379 |
| 2026-09-15 | 3.520 | 3.620 | 3.440 | 3.450 | 3.450 | 43,854,336 |
| 2026-09-14 | 3.590 | 3.680 | 3.550 | 3.580 | 3.580 | 55,506,742 |
| 2026-09-11 | 3.510 | 3.670 | 3.480 | 3.660 | 3.660 | 76,741,547 |
| 2026-09-10 | 3.440 | 3.580 | 3.390 | 3.530 | 3.530 | 56,850,387 |
| 2026-09-09 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 13,841,300 |
| 2026-09-08 | 3.450 | 3.510 | 3.440 | 3.500 | 3.500 | 16,371,100 |
| 2026-09-07 | 3.440 | 3.480 | 3.410 | 3.460 | 3.460 | 11,663,430 |
| 2026-09-04 | 3.470 | 3.510 | 3.410 | 3.440 | 3.440 | 18,788,500 |
| 2026-09-03 | 3.550 | 3.560 | 3.440 | 3.440 | 3.440 | 20,934,301 |
| 2026-09-02 | 3.490 | 3.530 | 3.440 | 3.520 | 3.520 | 19,045,029 |
| 2026-09-01 | 3.490 | 3.530 | 3.480 | 3.500 | 3.500 | 19,086,451 |
| 2026-08-31 | 3.520 | 3.520 | 3.480 | 3.490 | 3.490 | 15,609,930 |
| 2026-08-28 | 3.470 | 3.530 | 3.450 | 3.510 | 3.510 | 21,200,400 |
| 2026-08-27 | 3.470 | 3.500 | 3.450 | 3.480 | 3.480 | 18,232,900 |
| 2026-08-26 | 3.470 | 3.510 | 3.450 | 3.470 | 3.470 | 19,066,934 |
| 2026-08-25 | 3.400 | 3.490 | 3.370 | 3.480 | 3.480 | 24,158,756 |
| 2026-08-24 | 3.420 | 3.450 | 3.320 | 3.390 | 3.390 | 19,719,084 |
| 2026-08-21 | 3.330 | 3.410 | 3.280 | 3.400 | 3.400 | 22,819,199 |
| 2026-08-20 | 3.310 | 3.360 | 3.280 | 3.340 | 3.340 | 17,668,156 |
| 2026-08-19 | 3.400 | 3.410 | 3.270 | 3.280 | 3.280 | 21,978,500 |
| 2026-08-18 | 3.430 | 3.450 | 3.380 | 3.430 | 3.430 | 16,346,800 |
| 2026-08-17 | 3.400 | 3.420 | 3.330 | 3.420 | 3.420 | 18,082,885 |
| 2026-08-14 | 3.430 | 3.470 | 3.330 | 3.380 | 3.380 | 24,469,049 |
| 2026-08-13 | 3.550 | 3.600 | 3.410 | 3.410 | 3.410 | 33,691,633 |
| 2026-08-12 | 3.380 | 3.570 | 3.380 | 3.520 | 3.520 | 37,460,219 |
| 2026-08-11 | 3.390 | 3.440 | 3.360 | 3.390 | 3.390 | 21,703,500 |
| 2026-08-10 | 3.360 | 3.430 | 3.290 | 3.420 | 3.420 | 29,369,688 |
| 2026-08-07 | 3.330 | 3.350 | 3.250 | 3.340 | 3.340 | 26,487,199 |
| 2026-08-06 | 3.320 | 3.360 | 3.260 | 3.340 | 3.340 | 25,633,119 |
| 2026-08-05 | 3.330 | 3.360 | 3.300 | 3.340 | 3.340 | 28,907,301 |
| 2026-08-04 | 3.310 | 3.350 | 3.270 | 3.330 | 3.330 | 27,004,350 |
| 2026-08-03 | 3.200 | 3.290 | 3.180 | 3.290 | 3.290 | 27,071,949 |
| 2026-07-31 | 3.230 | 3.250 | 3.200 | 3.200 | 3.200 | 25,493,301 |
| 2026-07-30 | 3.200 | 3.250 | 3.160 | 3.180 | 3.180 | 23,975,664 |
| 2026-07-29 | 3.170 | 3.220 | 3.130 | 3.210 | 3.210 | 28,343,500 |
| 2026-07-28 | 3.090 | 3.200 | 3.080 | 3.160 | 3.160 | 26,326,137 |
| 2026-07-27 | 3.000 | 3.130 | 2.990 | 3.120 | 3.120 | 25,291,301 |
| 2026-07-24 | 3.070 | 3.090 | 3.000 | 3.000 | 3.000 | 22,283,199 |
| 2026-07-23 | 2.960 | 3.120 | 2.950 | 3.110 | 3.110 | 33,188,602 |
| 2026-07-22 | 3.030 | 3.050 | 2.960 | 2.970 | 2.970 | 26,587,801 |
Page 1 of 5 · 243 trading daysOlder →
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.