Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.290 | 5.390 | 5.270 | 5.360 | 5.360 | 16,934,948 |
| 2023-10-26 | 5.180 | 5.210 | 5.130 | 5.200 | 5.200 | 4,767,800 |
| 2023-10-25 | 5.100 | 5.200 | 5.100 | 5.180 | 5.180 | 6,083,052 |
| 2023-10-24 | 4.960 | 5.120 | 4.920 | 5.110 | 5.110 | 7,806,838 |
| 2023-10-23 | 5.020 | 5.030 | 4.890 | 4.930 | 4.930 | 6,651,000 |
| 2023-10-20 | 5.060 | 5.100 | 5.000 | 5.040 | 5.040 | 4,615,500 |
| 2023-10-19 | 5.080 | 5.170 | 5.030 | 5.060 | 5.060 | 4,576,150 |
| 2023-10-18 | 5.210 | 5.220 | 5.090 | 5.100 | 5.100 | 5,240,350 |
| 2023-10-17 | 5.260 | 5.270 | 5.200 | 5.220 | 5.220 | 3,803,200 |
| 2023-10-16 | 5.180 | 5.290 | 5.170 | 5.260 | 5.260 | 7,058,851 |
| 2023-10-13 | 5.210 | 5.210 | 5.160 | 5.170 | 5.170 | 4,232,800 |
| 2023-10-12 | 5.220 | 5.240 | 5.190 | 5.220 | 5.220 | 4,468,100 |
| 2023-10-11 | 5.190 | 5.230 | 5.170 | 5.190 | 5.190 | 3,839,300 |
| 2023-10-10 | 5.210 | 5.240 | 5.170 | 5.190 | 5.190 | 3,993,900 |
| 2023-10-09 | 5.270 | 5.270 | 5.180 | 5.190 | 5.190 | 6,298,400 |
| 2023-09-28 | 5.270 | 5.290 | 5.230 | 5.260 | 5.260 | 3,656,956 |
| 2023-09-27 | 5.200 | 5.290 | 5.180 | 5.250 | 5.250 | 5,825,639 |
| 2023-09-26 | 5.220 | 5.230 | 5.170 | 5.200 | 5.200 | 4,958,400 |
| 2023-09-25 | 5.280 | 5.280 | 5.200 | 5.220 | 5.220 | 6,318,267 |
| 2023-09-22 | 5.270 | 5.290 | 5.220 | 5.280 | 5.280 | 8,565,750 |
| 2023-09-21 | 5.350 | 5.370 | 5.250 | 5.260 | 5.260 | 9,667,262 |
| 2023-09-20 | 5.400 | 5.460 | 5.350 | 5.350 | 5.350 | 11,155,552 |
| 2023-09-19 | 5.540 | 5.570 | 5.380 | 5.440 | 5.440 | 19,878,764 |
| 2023-09-18 | 5.400 | 5.780 | 5.290 | 5.640 | 5.640 | 33,331,404 |
| 2023-09-15 | 5.240 | 5.450 | 5.210 | 5.400 | 5.400 | 13,669,912 |
| 2023-09-14 | 5.250 | 5.270 | 5.180 | 5.210 | 5.210 | 4,511,600 |
| 2023-09-13 | 5.280 | 5.320 | 5.220 | 5.250 | 5.250 | 4,763,600 |
| 2023-09-12 | 5.280 | 5.330 | 5.270 | 5.310 | 5.310 | 3,795,636 |
| 2023-09-11 | 5.280 | 5.310 | 5.220 | 5.270 | 5.270 | 5,183,950 |
| 2023-09-08 | 5.280 | 5.350 | 5.250 | 5.280 | 5.280 | 5,760,400 |
| 2023-09-07 | 5.320 | 5.420 | 5.280 | 5.280 | 5.280 | 8,232,402 |
| 2023-09-06 | 5.320 | 5.370 | 5.280 | 5.350 | 5.350 | 4,406,752 |
| 2023-09-05 | 5.380 | 5.380 | 5.300 | 5.320 | 5.320 | 5,438,600 |
| 2023-09-04 | 5.320 | 5.390 | 5.320 | 5.380 | 5.380 | 6,481,501 |
| 2023-09-01 | 5.370 | 5.370 | 5.280 | 5.300 | 5.300 | 5,260,202 |
| 2023-08-31 | 5.280 | 5.370 | 5.250 | 5.340 | 5.340 | 8,195,700 |
| 2023-08-30 | 5.390 | 5.400 | 5.270 | 5.290 | 5.290 | 8,195,000 |
| 2023-08-29 | 5.420 | 5.430 | 5.340 | 5.370 | 5.370 | 10,548,001 |
| 2023-08-28 | 5.450 | 5.560 | 5.350 | 5.400 | 5.400 | 20,998,602 |
| 2023-08-25 | 5.190 | 5.370 | 5.130 | 5.130 | 5.130 | 8,350,409 |
| 2023-08-24 | 5.180 | 5.220 | 5.100 | 5.180 | 5.180 | 4,284,000 |
| 2023-08-23 | 5.210 | 5.260 | 5.170 | 5.180 | 5.180 | 4,481,000 |
| 2023-08-22 | 5.260 | 5.290 | 5.140 | 5.220 | 5.220 | 7,441,190 |
| 2023-08-21 | 5.270 | 5.360 | 5.240 | 5.240 | 5.240 | 5,009,400 |
| 2023-08-18 | 5.390 | 5.430 | 5.290 | 5.300 | 5.300 | 6,485,800 |
| 2023-08-17 | 5.360 | 5.420 | 5.300 | 5.400 | 5.400 | 7,665,100 |
| 2023-08-16 | 5.300 | 5.470 | 5.270 | 5.370 | 5.370 | 10,479,500 |
| 2023-08-15 | 5.310 | 5.330 | 5.250 | 5.290 | 5.290 | 5,924,132 |
| 2023-08-14 | 5.220 | 5.310 | 5.190 | 5.290 | 5.290 | 6,449,150 |
| 2023-08-11 | 5.350 | 5.400 | 5.260 | 5.280 | 5.280 | 7,254,052 |
| 2023-08-10 | 5.350 | 5.390 | 5.320 | 5.370 | 5.370 | 6,838,502 |
| 2023-08-09 | 5.440 | 5.440 | 5.330 | 5.340 | 5.340 | 8,224,599 |
| 2023-08-08 | 5.500 | 5.510 | 5.420 | 5.430 | 5.430 | 10,772,150 |
| 2023-08-07 | 5.680 | 5.680 | 5.430 | 5.490 | 5.490 | 23,465,202 |
| 2023-08-04 | 5.640 | 5.800 | 5.550 | 5.730 | 5.730 | 19,314,176 |
| 2023-08-03 | 5.640 | 5.650 | 5.570 | 5.630 | 5.630 | 6,387,700 |
| 2023-08-02 | 5.680 | 5.730 | 5.610 | 5.640 | 5.640 | 6,896,852 |
| 2023-08-01 | 5.740 | 5.790 | 5.670 | 5.680 | 5.680 | 10,241,732 |
| 2023-07-31 | 5.690 | 5.810 | 5.630 | 5.760 | 5.760 | 14,375,633 |
| 2023-07-28 | 5.570 | 5.710 | 5.530 | 5.690 | 5.690 | 10,656,100 |
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.