Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.780 | 4.950 | 4.770 | 4.900 | 4.900 | 12,429,814 |
| 2023-04-26 | 4.700 | 4.780 | 4.670 | 4.770 | 4.770 | 5,580,700 |
| 2023-04-25 | 4.750 | 4.760 | 4.610 | 4.710 | 4.710 | 5,961,345 |
| 2023-04-24 | 4.730 | 4.760 | 4.650 | 4.730 | 4.730 | 5,844,200 |
| 2023-04-21 | 4.790 | 4.820 | 4.700 | 4.710 | 4.710 | 5,620,450 |
| 2023-04-20 | 4.820 | 4.830 | 4.750 | 4.800 | 4.800 | 4,519,350 |
| 2023-04-19 | 4.850 | 4.860 | 4.810 | 4.820 | 4.820 | 4,637,800 |
| 2023-04-18 | 4.870 | 4.890 | 4.820 | 4.860 | 4.860 | 5,589,510 |
| 2023-04-17 | 4.830 | 4.870 | 4.820 | 4.850 | 4.850 | 5,114,401 |
| 2023-04-14 | 4.920 | 4.920 | 4.830 | 4.850 | 4.850 | 3,782,701 |
| 2023-04-13 | 4.880 | 4.920 | 4.840 | 4.870 | 4.870 | 4,892,700 |
| 2023-04-12 | 4.830 | 4.890 | 4.820 | 4.880 | 4.880 | 4,822,500 |
| 2023-04-11 | 4.830 | 4.850 | 4.770 | 4.840 | 4.840 | 5,922,250 |
| 2023-04-10 | 4.990 | 5.000 | 4.810 | 4.840 | 4.840 | 11,445,000 |
| 2023-04-07 | 4.930 | 4.980 | 4.910 | 4.980 | 4.980 | 4,641,500 |
| 2023-04-06 | 4.990 | 5.010 | 4.910 | 4.930 | 4.930 | 7,263,200 |
| 2023-04-04 | 5.110 | 5.120 | 5.000 | 5.000 | 5.000 | 8,703,781 |
| 2023-04-03 | 5.120 | 5.130 | 5.060 | 5.120 | 5.120 | 6,990,751 |
| 2023-03-31 | 5.050 | 5.140 | 5.030 | 5.120 | 5.120 | 4,972,950 |
| 2023-03-30 | 5.080 | 5.100 | 5.010 | 5.030 | 5.030 | 5,055,442 |
| 2023-03-29 | 5.130 | 5.170 | 5.040 | 5.070 | 5.070 | 6,561,500 |
| 2023-03-28 | 5.150 | 5.200 | 5.090 | 5.130 | 5.130 | 6,820,928 |
| 2023-03-27 | 5.230 | 5.240 | 5.110 | 5.150 | 5.150 | 7,761,115 |
| 2023-03-24 | 5.320 | 5.340 | 5.220 | 5.230 | 5.230 | 5,868,850 |
| 2023-03-23 | 5.400 | 5.410 | 5.280 | 5.320 | 5.320 | 4,943,450 |
| 2023-03-22 | 5.340 | 5.370 | 5.310 | 5.360 | 5.360 | 5,076,950 |
| 2023-03-21 | 5.220 | 5.340 | 5.210 | 5.330 | 5.330 | 6,163,400 |
| 2023-03-20 | 5.220 | 5.250 | 5.180 | 5.190 | 5.190 | 5,828,208 |
| 2023-03-17 | 5.200 | 5.270 | 5.190 | 5.190 | 5.190 | 4,884,200 |
| 2023-03-16 | 5.250 | 5.300 | 5.190 | 5.200 | 5.200 | 4,491,100 |
| 2023-03-15 | 5.190 | 5.280 | 5.190 | 5.250 | 5.250 | 5,367,250 |
| 2023-03-14 | 5.300 | 5.310 | 5.130 | 5.150 | 5.150 | 6,152,902 |
| 2023-03-13 | 5.280 | 5.340 | 5.250 | 5.290 | 5.290 | 4,262,450 |
| 2023-03-10 | 5.380 | 5.400 | 5.290 | 5.320 | 5.320 | 5,828,650 |
| 2023-03-09 | 5.420 | 5.430 | 5.330 | 5.400 | 5.400 | 4,228,600 |
| 2023-03-08 | 5.370 | 5.450 | 5.340 | 5.410 | 5.410 | 3,740,350 |
| 2023-03-07 | 5.470 | 5.480 | 5.360 | 5.380 | 5.380 | 4,998,700 |
| 2023-03-06 | 5.500 | 5.520 | 5.450 | 5.470 | 5.470 | 3,741,600 |
| 2023-03-03 | 5.480 | 5.500 | 5.440 | 5.480 | 5.480 | 3,633,159 |
| 2023-03-02 | 5.490 | 5.580 | 5.460 | 5.500 | 5.500 | 4,868,719 |
| 2023-03-01 | 5.510 | 5.520 | 5.440 | 5.500 | 5.500 | 6,487,878 |
| 2023-02-28 | 5.370 | 5.510 | 5.350 | 5.510 | 5.510 | 7,994,810 |
| 2023-02-27 | 5.360 | 5.420 | 5.300 | 5.360 | 5.360 | 5,083,002 |
| 2023-02-24 | 5.400 | 5.400 | 5.300 | 5.360 | 5.360 | 3,469,001 |
| 2023-02-23 | 5.410 | 5.420 | 5.340 | 5.380 | 5.380 | 4,478,900 |
| 2023-02-22 | 5.430 | 5.430 | 5.350 | 5.410 | 5.410 | 4,016,800 |
| 2023-02-21 | 5.450 | 5.510 | 5.380 | 5.430 | 5.430 | 4,529,749 |
| 2023-02-20 | 5.410 | 5.450 | 5.340 | 5.410 | 5.410 | 6,422,068 |
| 2023-02-17 | 5.370 | 5.470 | 5.370 | 5.410 | 5.410 | 7,169,750 |
| 2023-02-16 | 5.480 | 5.510 | 5.310 | 5.360 | 5.360 | 7,519,702 |
| 2023-02-15 | 5.520 | 5.550 | 5.450 | 5.480 | 5.480 | 5,748,700 |
| 2023-02-14 | 5.480 | 5.550 | 5.480 | 5.510 | 5.510 | 6,555,251 |
| 2023-02-13 | 5.410 | 5.530 | 5.390 | 5.480 | 5.480 | 8,576,450 |
| 2023-02-10 | 5.360 | 5.430 | 5.350 | 5.390 | 5.390 | 6,113,800 |
| 2023-02-09 | 5.360 | 5.380 | 5.320 | 5.370 | 5.370 | 5,418,092 |
| 2023-02-08 | 5.370 | 5.430 | 5.320 | 5.360 | 5.360 | 5,648,400 |
| 2023-02-07 | 5.310 | 5.410 | 5.280 | 5.370 | 5.370 | 6,660,501 |
| 2023-02-06 | 5.230 | 5.320 | 5.200 | 5.300 | 5.300 | 6,433,868 |
| 2023-02-03 | 5.250 | 5.260 | 5.190 | 5.250 | 5.250 | 5,334,400 |
| 2023-02-02 | 5.260 | 5.290 | 5.240 | 5.260 | 5.260 | 4,664,138 |
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.