Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.260 | 5.290 | 5.240 | 5.260 | 5.260 | 4,664,138 |
| 2023-02-01 | 5.170 | 5.260 | 5.170 | 5.260 | 5.260 | 5,865,643 |
| 2023-01-31 | 5.140 | 5.180 | 5.100 | 5.180 | 5.180 | 4,146,554 |
| 2023-01-30 | 5.120 | 5.140 | 5.100 | 5.130 | 5.130 | 6,021,200 |
| 2023-01-20 | 5.040 | 5.080 | 5.030 | 5.080 | 5.080 | 3,381,200 |
| 2023-01-19 | 5.080 | 5.090 | 5.010 | 5.040 | 5.040 | 5,763,916 |
| 2023-01-18 | 5.070 | 5.110 | 5.060 | 5.080 | 5.080 | 3,949,900 |
| 2023-01-17 | 5.140 | 5.140 | 5.040 | 5.060 | 5.060 | 5,923,000 |
| 2023-01-16 | 5.100 | 5.160 | 5.080 | 5.140 | 5.140 | 4,817,542 |
| 2023-01-13 | 5.100 | 5.140 | 5.070 | 5.100 | 5.100 | 4,104,700 |
| 2023-01-12 | 5.080 | 5.130 | 5.060 | 5.130 | 5.130 | 5,240,550 |
| 2023-01-11 | 5.100 | 5.150 | 5.070 | 5.090 | 5.090 | 7,053,361 |
| 2023-01-10 | 5.190 | 5.190 | 5.100 | 5.110 | 5.110 | 5,753,950 |
| 2023-01-09 | 5.230 | 5.280 | 5.170 | 5.170 | 5.170 | 6,763,006 |
| 2023-01-06 | 5.390 | 5.440 | 5.220 | 5.230 | 5.230 | 9,701,000 |
| 2023-01-05 | 5.490 | 5.510 | 5.380 | 5.400 | 5.400 | 6,994,402 |
| 2023-01-04 | 5.320 | 5.560 | 5.310 | 5.490 | 5.490 | 9,501,550 |
| 2023-01-03 | 5.230 | 5.370 | 5.230 | 5.350 | 5.350 | 7,899,500 |
| 2022-12-30 | 5.260 | 5.300 | 5.190 | 5.250 | 5.250 | 5,038,650 |
| 2022-12-29 | 5.180 | 5.340 | 5.130 | 5.260 | 5.260 | 7,154,905 |
| 2022-12-28 | 5.290 | 5.290 | 5.160 | 5.190 | 5.190 | 5,738,350 |
| 2022-12-27 | 5.300 | 5.360 | 5.180 | 5.270 | 5.270 | 6,882,401 |
| 2022-12-26 | 5.300 | 5.380 | 5.270 | 5.340 | 5.340 | 4,813,500 |
| 2022-12-23 | 5.420 | 5.440 | 5.250 | 5.340 | 5.340 | 5,822,478 |
| 2022-12-22 | 5.430 | 5.490 | 5.310 | 5.400 | 5.400 | 8,785,022 |
| 2022-12-21 | 5.380 | 5.440 | 5.300 | 5.350 | 5.350 | 6,508,810 |
| 2022-12-20 | 5.440 | 5.470 | 5.250 | 5.360 | 5.360 | 8,207,800 |
| 2022-12-19 | 5.660 | 5.660 | 5.370 | 5.400 | 5.400 | 10,885,451 |
| 2022-12-16 | 5.530 | 5.630 | 5.470 | 5.580 | 5.580 | 8,843,902 |
| 2022-12-15 | 5.600 | 5.800 | 5.530 | 5.560 | 5.560 | 10,297,600 |
| 2022-12-14 | 5.660 | 5.720 | 5.590 | 5.630 | 5.630 | 10,581,201 |
| 2022-12-13 | 5.480 | 5.710 | 5.460 | 5.700 | 5.700 | 14,689,850 |
| 2022-12-12 | 5.570 | 5.630 | 5.490 | 5.510 | 5.510 | 10,666,300 |
| 2022-12-09 | 5.620 | 5.690 | 5.520 | 5.530 | 5.530 | 12,020,828 |
| 2022-12-08 | 5.590 | 5.720 | 5.550 | 5.620 | 5.620 | 14,630,000 |
| 2022-12-07 | 5.440 | 5.650 | 5.390 | 5.610 | 5.610 | 19,723,002 |
| 2022-12-06 | 5.470 | 5.620 | 5.410 | 5.430 | 5.430 | 17,069,129 |
| 2022-12-05 | 5.420 | 5.530 | 5.390 | 5.460 | 5.460 | 15,358,686 |
| 2022-12-02 | 5.210 | 5.430 | 5.200 | 5.390 | 5.390 | 18,746,704 |
| 2022-12-01 | 5.270 | 5.330 | 5.200 | 5.230 | 5.230 | 12,559,151 |
| 2022-11-30 | 5.210 | 5.350 | 5.200 | 5.260 | 5.260 | 16,552,709 |
| 2022-11-29 | 5.070 | 5.300 | 5.070 | 5.230 | 5.230 | 21,858,149 |
| 2022-11-28 | 5.050 | 5.140 | 5.050 | 5.080 | 5.080 | 12,028,250 |
| 2022-11-25 | 5.120 | 5.130 | 5.030 | 5.080 | 5.080 | 13,874,096 |
| 2022-11-24 | 5.200 | 5.260 | 5.120 | 5.130 | 5.130 | 22,734,261 |
| 2022-11-23 | 5.510 | 5.540 | 5.180 | 5.220 | 5.220 | 39,349,386 |
| 2022-11-22 | 6.020 | 6.020 | 5.410 | 5.550 | 5.550 | 68,216,525 |
| 2022-11-21 | 5.450 | 6.010 | 5.400 | 6.010 | 6.010 | 45,291,955 |
| 2022-11-18 | 5.330 | 5.620 | 5.270 | 5.460 | 5.460 | 29,280,190 |
| 2022-11-17 | 5.220 | 5.350 | 5.190 | 5.310 | 5.310 | 11,143,600 |
| 2022-11-16 | 5.200 | 5.440 | 5.160 | 5.270 | 5.270 | 15,569,129 |
| 2022-11-15 | 5.280 | 5.320 | 5.170 | 5.210 | 5.210 | 15,692,451 |
| 2022-11-14 | 5.170 | 5.370 | 5.120 | 5.350 | 5.350 | 21,270,211 |
| 2022-11-11 | 5.130 | 5.310 | 5.090 | 5.140 | 5.140 | 17,382,960 |
| 2022-11-10 | 4.940 | 5.190 | 4.840 | 5.120 | 5.120 | 21,018,023 |
| 2022-11-09 | 4.910 | 5.120 | 4.900 | 4.940 | 4.940 | 18,952,580 |
| 2022-11-08 | 4.900 | 4.930 | 4.860 | 4.910 | 4.910 | 2,951,100 |
| 2022-11-07 | 4.870 | 4.920 | 4.850 | 4.910 | 4.910 | 4,095,375 |
| 2022-11-04 | 4.900 | 4.900 | 4.830 | 4.880 | 4.880 | 4,883,558 |
| 2022-11-03 | 4.830 | 4.880 | 4.780 | 4.870 | 4.870 | 4,537,700 |
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.