Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.670 | 5.680 | 5.290 | 5.310 | 5.310 | 20,515,530 |
| 2024-01-19 | 5.860 | 5.880 | 5.680 | 5.680 | 5.680 | 15,746,650 |
| 2024-01-18 | 5.810 | 5.880 | 5.610 | 5.820 | 5.820 | 28,238,569 |
| 2024-01-17 | 6.050 | 6.150 | 5.900 | 5.910 | 5.910 | 24,836,300 |
| 2024-01-16 | 6.150 | 6.200 | 5.920 | 6.080 | 6.080 | 31,047,850 |
| 2024-01-15 | 5.880 | 6.350 | 5.830 | 6.150 | 6.150 | 36,320,420 |
| 2024-01-12 | 5.990 | 6.060 | 5.820 | 5.850 | 5.850 | 14,621,800 |
| 2024-01-11 | 5.830 | 5.980 | 5.810 | 5.960 | 5.960 | 13,406,001 |
| 2024-01-10 | 5.780 | 5.930 | 5.780 | 5.900 | 5.900 | 17,748,850 |
| 2024-01-09 | 5.810 | 5.930 | 5.760 | 5.820 | 5.820 | 10,455,200 |
| 2024-01-08 | 5.830 | 5.880 | 5.750 | 5.840 | 5.840 | 11,702,900 |
| 2024-01-05 | 5.950 | 5.970 | 5.800 | 5.840 | 5.840 | 12,696,980 |
| 2024-01-04 | 5.990 | 6.000 | 5.890 | 5.940 | 5.940 | 13,663,100 |
| 2024-01-03 | 5.950 | 6.010 | 5.920 | 5.990 | 5.990 | 14,376,756 |
| 2024-01-02 | 5.880 | 6.000 | 5.830 | 5.970 | 5.970 | 17,643,056 |
| 2023-12-29 | 5.790 | 5.880 | 5.790 | 5.840 | 5.840 | 14,933,400 |
| 2023-12-28 | 5.820 | 5.880 | 5.750 | 5.830 | 5.830 | 18,141,738 |
| 2023-12-27 | 5.630 | 5.880 | 5.610 | 5.870 | 5.870 | 27,523,850 |
| 2023-12-26 | 5.700 | 5.740 | 5.630 | 5.650 | 5.650 | 12,271,010 |
| 2023-12-25 | 5.710 | 5.780 | 5.620 | 5.660 | 5.660 | 13,205,100 |
| 2023-12-22 | 5.810 | 5.880 | 5.660 | 5.730 | 5.730 | 21,415,250 |
| 2023-12-21 | 5.860 | 5.900 | 5.740 | 5.890 | 5.890 | 21,892,460 |
| 2023-12-20 | 6.020 | 6.080 | 5.860 | 5.860 | 5.860 | 29,033,900 |
| 2023-12-19 | 6.330 | 6.350 | 5.930 | 6.030 | 6.030 | 43,842,153 |
| 2023-12-18 | 6.660 | 6.660 | 6.270 | 6.300 | 6.300 | 46,293,160 |
| 2023-12-15 | 6.750 | 6.930 | 6.460 | 6.740 | 6.740 | 58,944,355 |
| 2023-12-14 | 7.020 | 7.140 | 6.660 | 6.720 | 6.720 | 75,343,174 |
| 2023-12-13 | 6.660 | 7.340 | 6.490 | 7.050 | 7.050 | 109,541,126 |
| 2023-12-12 | 6.800 | 7.050 | 6.400 | 6.670 | 6.670 | 107,110,396 |
| 2023-12-11 | 5.930 | 6.520 | 5.930 | 6.520 | 6.520 | 53,678,036 |
| 2023-12-08 | 6.160 | 6.200 | 5.910 | 5.930 | 5.930 | 50,507,675 |
| 2023-12-07 | 6.360 | 6.480 | 6.230 | 6.280 | 6.280 | 64,108,534 |
| 2023-12-06 | 6.220 | 6.610 | 6.130 | 6.530 | 6.530 | 87,289,843 |
| 2023-12-05 | 6.020 | 6.620 | 5.910 | 6.300 | 6.300 | 97,125,893 |
| 2023-12-04 | 6.000 | 6.100 | 5.900 | 6.020 | 6.020 | 45,052,621 |
| 2023-12-01 | 5.810 | 6.380 | 5.800 | 6.050 | 6.050 | 64,799,471 |
| 2023-11-30 | 5.790 | 5.840 | 5.770 | 5.800 | 5.800 | 7,696,700 |
| 2023-11-29 | 5.850 | 5.880 | 5.770 | 5.790 | 5.790 | 9,220,950 |
| 2023-11-28 | 5.790 | 5.910 | 5.750 | 5.860 | 5.860 | 11,460,000 |
| 2023-11-27 | 5.890 | 5.920 | 5.770 | 5.800 | 5.800 | 20,310,300 |
| 2023-11-24 | 5.820 | 5.990 | 5.820 | 5.950 | 5.950 | 19,582,921 |
| 2023-11-23 | 5.730 | 5.920 | 5.710 | 5.840 | 5.840 | 15,113,319 |
| 2023-11-22 | 5.710 | 5.820 | 5.690 | 5.760 | 5.760 | 15,072,700 |
| 2023-11-21 | 5.630 | 5.930 | 5.610 | 5.730 | 5.730 | 19,825,521 |
| 2023-11-20 | 5.630 | 5.670 | 5.550 | 5.620 | 5.620 | 6,813,900 |
| 2023-11-17 | 5.510 | 5.650 | 5.500 | 5.620 | 5.620 | 6,821,503 |
| 2023-11-16 | 5.540 | 5.580 | 5.510 | 5.530 | 5.530 | 4,900,223 |
| 2023-11-15 | 5.580 | 5.580 | 5.500 | 5.530 | 5.530 | 5,423,855 |
| 2023-11-14 | 5.600 | 5.610 | 5.540 | 5.560 | 5.560 | 5,658,900 |
| 2023-11-13 | 5.560 | 5.610 | 5.540 | 5.600 | 5.600 | 6,294,600 |
| 2023-11-10 | 5.510 | 5.590 | 5.480 | 5.560 | 5.560 | 6,539,000 |
| 2023-11-09 | 5.510 | 5.590 | 5.500 | 5.510 | 5.510 | 5,247,410 |
| 2023-11-08 | 5.520 | 5.590 | 5.490 | 5.530 | 5.530 | 6,095,210 |
| 2023-11-07 | 5.500 | 5.570 | 5.460 | 5.530 | 5.530 | 5,530,760 |
| 2023-11-06 | 5.510 | 5.540 | 5.470 | 5.500 | 5.500 | 7,001,850 |
| 2023-11-03 | 5.550 | 5.580 | 5.500 | 5.500 | 5.500 | 8,488,840 |
| 2023-11-02 | 5.590 | 5.610 | 5.530 | 5.540 | 5.540 | 10,119,200 |
| 2023-11-01 | 5.550 | 5.640 | 5.500 | 5.620 | 5.620 | 12,006,000 |
| 2023-10-31 | 5.490 | 5.560 | 5.480 | 5.540 | 5.540 | 11,251,350 |
| 2023-10-30 | 5.330 | 5.510 | 5.330 | 5.480 | 5.480 | 14,380,550 |
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.