Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.320 | 4.450 | 4.300 | 4.400 | 4.400 | 7,387,091 |
| 2024-04-24 | 4.280 | 4.350 | 4.260 | 4.340 | 4.340 | 6,782,201 |
| 2024-04-23 | 4.220 | 4.330 | 4.220 | 4.270 | 4.270 | 7,450,000 |
| 2024-04-22 | 4.260 | 4.290 | 4.140 | 4.210 | 4.210 | 7,192,470 |
| 2024-04-19 | 4.300 | 4.340 | 4.240 | 4.250 | 4.250 | 8,855,500 |
| 2024-04-18 | 4.360 | 4.400 | 4.260 | 4.320 | 4.320 | 8,683,700 |
| 2024-04-17 | 4.110 | 4.370 | 4.110 | 4.360 | 4.360 | 14,202,332 |
| 2024-04-16 | 4.450 | 4.480 | 4.060 | 4.060 | 4.060 | 18,448,900 |
| 2024-04-15 | 4.780 | 4.790 | 4.430 | 4.510 | 4.510 | 17,729,380 |
| 2024-04-12 | 4.780 | 4.900 | 4.780 | 4.790 | 4.790 | 11,139,152 |
| 2024-04-11 | 4.710 | 4.850 | 4.700 | 4.780 | 4.780 | 9,067,507 |
| 2024-04-10 | 4.920 | 4.920 | 4.740 | 4.790 | 4.790 | 12,182,181 |
| 2024-04-09 | 4.850 | 4.940 | 4.820 | 4.920 | 4.920 | 15,792,588 |
| 2024-04-08 | 4.940 | 5.150 | 4.860 | 4.940 | 4.940 | 22,281,660 |
| 2024-04-03 | 4.920 | 4.960 | 4.860 | 4.940 | 4.940 | 8,365,202 |
| 2024-04-02 | 4.920 | 4.940 | 4.890 | 4.910 | 4.910 | 11,001,400 |
| 2024-04-01 | 4.810 | 4.910 | 4.810 | 4.910 | 4.910 | 12,242,400 |
| 2024-03-29 | 4.780 | 4.820 | 4.740 | 4.820 | 4.820 | 6,122,550 |
| 2024-03-28 | 4.710 | 4.820 | 4.700 | 4.780 | 4.780 | 7,399,661 |
| 2024-03-27 | 4.830 | 4.830 | 4.700 | 4.710 | 4.710 | 7,525,995 |
| 2024-03-26 | 4.800 | 4.860 | 4.740 | 4.810 | 4.810 | 8,179,000 |
| 2024-03-25 | 4.900 | 4.920 | 4.790 | 4.800 | 4.800 | 8,533,350 |
| 2024-03-22 | 4.980 | 4.990 | 4.830 | 4.910 | 4.910 | 10,505,141 |
| 2024-03-21 | 4.970 | 5.010 | 4.900 | 5.000 | 5.000 | 11,108,200 |
| 2024-03-20 | 4.860 | 4.950 | 4.850 | 4.940 | 4.940 | 9,964,156 |
| 2024-03-19 | 4.880 | 4.940 | 4.850 | 4.860 | 4.860 | 11,404,360 |
| 2024-03-18 | 4.870 | 4.910 | 4.810 | 4.900 | 4.900 | 14,976,961 |
| 2024-03-15 | 4.720 | 5.080 | 4.680 | 4.870 | 4.870 | 26,213,150 |
| 2024-03-14 | 4.710 | 4.760 | 4.640 | 4.720 | 4.720 | 8,241,600 |
| 2024-03-13 | 4.740 | 4.800 | 4.670 | 4.720 | 4.720 | 8,822,850 |
| 2024-03-12 | 4.710 | 4.770 | 4.670 | 4.750 | 4.750 | 12,354,201 |
| 2024-03-11 | 4.570 | 4.650 | 4.550 | 4.650 | 4.650 | 9,200,002 |
| 2024-03-08 | 4.540 | 4.590 | 4.510 | 4.560 | 4.560 | 6,415,900 |
| 2024-03-07 | 4.580 | 4.640 | 4.530 | 4.540 | 4.540 | 9,007,570 |
| 2024-03-06 | 4.470 | 4.600 | 4.450 | 4.560 | 4.560 | 9,472,510 |
| 2024-03-05 | 4.600 | 4.600 | 4.460 | 4.480 | 4.480 | 10,678,350 |
| 2024-03-04 | 4.650 | 4.680 | 4.530 | 4.610 | 4.610 | 10,971,800 |
| 2024-03-01 | 4.640 | 4.700 | 4.580 | 4.660 | 4.660 | 11,367,500 |
| 2024-02-29 | 4.510 | 4.660 | 4.470 | 4.650 | 4.650 | 16,460,552 |
| 2024-02-28 | 4.950 | 5.070 | 4.500 | 4.510 | 4.510 | 24,622,900 |
| 2024-02-27 | 4.760 | 4.940 | 4.750 | 4.930 | 4.930 | 10,852,100 |
| 2024-02-26 | 4.700 | 4.880 | 4.660 | 4.790 | 4.790 | 13,616,050 |
| 2024-02-23 | 4.600 | 4.720 | 4.560 | 4.720 | 4.720 | 14,787,261 |
| 2024-02-22 | 4.450 | 4.650 | 4.430 | 4.600 | 4.600 | 13,411,700 |
| 2024-02-21 | 4.380 | 4.650 | 4.310 | 4.490 | 4.490 | 17,937,160 |
| 2024-02-20 | 4.330 | 4.400 | 4.270 | 4.390 | 4.390 | 9,592,585 |
| 2024-02-19 | 4.250 | 4.440 | 4.200 | 4.360 | 4.360 | 17,988,854 |
| 2024-02-08 | 3.970 | 4.220 | 3.950 | 4.190 | 4.190 | 20,690,511 |
| 2024-02-07 | 4.130 | 4.130 | 3.900 | 3.950 | 3.950 | 21,824,494 |
| 2024-02-06 | 3.870 | 4.230 | 3.670 | 4.070 | 4.070 | 25,431,920 |
| 2024-02-05 | 4.490 | 4.490 | 4.060 | 4.060 | 4.060 | 21,214,000 |
| 2024-02-02 | 4.710 | 4.820 | 4.350 | 4.510 | 4.510 | 16,790,150 |
| 2024-02-01 | 4.800 | 4.850 | 4.590 | 4.720 | 4.720 | 15,080,810 |
| 2024-01-31 | 5.170 | 5.200 | 4.830 | 4.860 | 4.860 | 15,846,500 |
| 2024-01-30 | 5.330 | 5.520 | 5.180 | 5.200 | 5.200 | 13,916,000 |
| 2024-01-29 | 5.640 | 5.660 | 5.440 | 5.480 | 5.480 | 12,756,700 |
| 2024-01-26 | 5.570 | 5.720 | 5.550 | 5.630 | 5.630 | 15,919,450 |
| 2024-01-25 | 5.390 | 5.600 | 5.370 | 5.580 | 5.580 | 14,288,250 |
| 2024-01-24 | 5.290 | 5.490 | 5.210 | 5.420 | 5.420 | 18,375,600 |
| 2024-01-23 | 5.290 | 5.360 | 5.170 | 5.260 | 5.260 | 15,720,920 |
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.