Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.640 | 5.670 | 5.540 | 5.570 | 5.570 | 8,380,601 |
| 2023-07-26 | 5.620 | 5.710 | 5.580 | 5.690 | 5.690 | 11,343,500 |
| 2023-07-25 | 5.620 | 5.650 | 5.540 | 5.640 | 5.640 | 11,296,954 |
| 2023-07-24 | 5.480 | 5.710 | 5.460 | 5.580 | 5.580 | 13,714,000 |
| 2023-07-21 | 5.400 | 5.500 | 5.370 | 5.480 | 5.480 | 6,521,500 |
| 2023-07-20 | 5.450 | 5.490 | 5.390 | 5.410 | 5.410 | 6,267,010 |
| 2023-07-19 | 5.440 | 5.490 | 5.380 | 5.440 | 5.440 | 4,851,800 |
| 2023-07-18 | 5.450 | 5.500 | 5.380 | 5.450 | 5.450 | 7,601,081 |
| 2023-07-17 | 5.500 | 5.500 | 5.350 | 5.410 | 5.410 | 10,387,500 |
| 2023-07-14 | 5.450 | 5.580 | 5.410 | 5.520 | 5.520 | 10,131,050 |
| 2023-07-13 | 5.430 | 5.480 | 5.380 | 5.450 | 5.450 | 7,853,700 |
| 2023-07-12 | 5.480 | 5.480 | 5.380 | 5.410 | 5.410 | 5,039,200 |
| 2023-07-11 | 5.380 | 5.490 | 5.370 | 5.470 | 5.470 | 7,873,101 |
| 2023-07-10 | 5.430 | 5.490 | 5.360 | 5.390 | 5.390 | 10,906,747 |
| 2023-07-07 | 5.430 | 5.500 | 5.390 | 5.450 | 5.450 | 7,354,153 |
| 2023-07-06 | 5.490 | 5.510 | 5.410 | 5.430 | 5.430 | 8,215,300 |
| 2023-07-05 | 5.560 | 5.600 | 5.430 | 5.510 | 5.510 | 11,385,153 |
| 2023-07-04 | 5.510 | 5.670 | 5.490 | 5.600 | 5.600 | 15,784,500 |
| 2023-07-03 | 5.480 | 5.610 | 5.440 | 5.530 | 5.530 | 13,200,221 |
| 2023-06-30 | 5.400 | 5.530 | 5.360 | 5.500 | 5.500 | 13,477,613 |
| 2023-06-29 | 5.480 | 5.510 | 5.390 | 5.430 | 5.430 | 13,487,800 |
| 2023-06-28 | 5.440 | 5.570 | 5.410 | 5.490 | 5.490 | 20,094,050 |
| 2023-06-27 | 5.240 | 5.520 | 5.220 | 5.440 | 5.440 | 18,944,200 |
| 2023-06-26 | 5.290 | 5.390 | 5.230 | 5.240 | 5.240 | 18,438,400 |
| 2023-06-21 | 5.130 | 5.520 | 5.050 | 5.320 | 5.320 | 23,549,850 |
| 2023-06-20 | 5.210 | 5.240 | 5.120 | 5.130 | 5.130 | 10,003,500 |
| 2023-06-19 | 5.420 | 5.460 | 5.200 | 5.240 | 5.240 | 16,053,914 |
| 2023-06-16 | 5.160 | 5.620 | 5.110 | 5.390 | 5.390 | 26,912,317 |
| 2023-06-15 | 5.190 | 5.210 | 5.100 | 5.130 | 5.130 | 5,931,500 |
| 2023-06-14 | 5.110 | 5.260 | 5.080 | 5.210 | 5.210 | 7,558,900 |
| 2023-06-13 | 5.170 | 5.230 | 5.080 | 5.110 | 5.110 | 6,482,300 |
| 2023-06-12 | 5.160 | 5.180 | 5.030 | 5.150 | 5.150 | 6,018,401 |
| 2023-06-09 | 5.220 | 5.230 | 5.150 | 5.170 | 5.170 | 4,546,804 |
| 2023-06-08 | 5.270 | 5.290 | 5.180 | 5.230 | 5.230 | 5,232,500 |
| 2023-06-07 | 5.220 | 5.310 | 5.190 | 5.280 | 5.280 | 4,646,801 |
| 2023-06-06 | 5.330 | 5.340 | 5.220 | 5.240 | 5.240 | 6,289,551 |
| 2023-06-05 | 5.350 | 5.390 | 5.300 | 5.330 | 5.330 | 7,094,410 |
| 2023-06-02 | 5.300 | 5.390 | 5.270 | 5.340 | 5.340 | 6,134,050 |
| 2023-06-01 | 5.270 | 5.310 | 5.220 | 5.270 | 5.270 | 5,854,151 |
| 2023-05-31 | 5.270 | 5.310 | 5.240 | 5.300 | 5.300 | 4,147,014 |
| 2023-05-30 | 5.320 | 5.340 | 5.220 | 5.270 | 5.270 | 4,789,400 |
| 2023-05-29 | 5.310 | 5.390 | 5.280 | 5.320 | 5.320 | 5,306,100 |
| 2023-05-26 | 5.230 | 5.320 | 5.170 | 5.300 | 5.300 | 5,459,102 |
| 2023-05-25 | 5.280 | 5.280 | 5.140 | 5.240 | 5.240 | 6,542,740 |
| 2023-05-24 | 5.260 | 5.310 | 5.190 | 5.260 | 5.260 | 7,333,712 |
| 2023-05-23 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 8,047,401 |
| 2023-05-22 | 5.270 | 5.420 | 5.270 | 5.330 | 5.330 | 6,897,950 |
| 2023-05-19 | 5.300 | 5.330 | 5.230 | 5.270 | 5.270 | 5,636,310 |
| 2023-05-18 | 5.340 | 5.340 | 5.280 | 5.310 | 5.310 | 4,465,300 |
| 2023-05-17 | 5.280 | 5.320 | 5.210 | 5.320 | 5.320 | 7,754,751 |
| 2023-05-16 | 5.270 | 5.330 | 5.230 | 5.280 | 5.280 | 7,464,450 |
| 2023-05-15 | 5.200 | 5.330 | 5.150 | 5.290 | 5.290 | 10,993,944 |
| 2023-05-12 | 5.190 | 5.260 | 5.170 | 5.200 | 5.200 | 5,779,700 |
| 2023-05-11 | 5.160 | 5.220 | 5.130 | 5.190 | 5.190 | 5,017,000 |
| 2023-05-10 | 5.140 | 5.200 | 5.110 | 5.130 | 5.130 | 4,784,800 |
| 2023-05-09 | 5.170 | 5.210 | 5.120 | 5.140 | 5.140 | 7,219,900 |
| 2023-05-08 | 5.200 | 5.230 | 5.160 | 5.200 | 5.200 | 7,584,200 |
| 2023-05-05 | 5.170 | 5.210 | 5.130 | 5.190 | 5.190 | 8,295,150 |
| 2023-05-04 | 4.990 | 5.190 | 4.990 | 5.160 | 5.160 | 14,127,910 |
| 2023-04-28 | 4.900 | 5.050 | 4.890 | 5.030 | 5.030 | 9,556,300 |
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.