Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.840 | 4.900 | 4.810 | 4.850 | 4.850 | 5,129,211 |
| 2022-11-01 | 4.730 | 4.850 | 4.710 | 4.840 | 4.840 | 4,421,200 |
| 2022-10-31 | 4.680 | 4.810 | 4.640 | 4.730 | 4.730 | 4,496,400 |
| 2022-10-28 | 4.840 | 4.860 | 4.660 | 4.680 | 4.680 | 5,637,600 |
| 2022-10-27 | 4.770 | 4.880 | 4.710 | 4.840 | 4.840 | 6,219,691 |
| 2022-10-26 | 4.690 | 4.760 | 4.670 | 4.740 | 4.740 | 3,473,250 |
| 2022-10-25 | 4.610 | 4.720 | 4.590 | 4.690 | 4.690 | 4,105,210 |
| 2022-10-24 | 4.810 | 4.810 | 4.610 | 4.650 | 4.650 | 5,527,900 |
| 2022-10-21 | 4.810 | 4.860 | 4.770 | 4.790 | 4.790 | 2,762,701 |
| 2022-10-20 | 4.780 | 4.930 | 4.740 | 4.800 | 4.800 | 5,166,800 |
| 2022-10-19 | 4.860 | 4.860 | 4.750 | 4.780 | 4.780 | 3,613,900 |
| 2022-10-18 | 4.760 | 4.920 | 4.730 | 4.830 | 4.830 | 7,993,700 |
| 2022-10-17 | 4.600 | 4.770 | 4.580 | 4.750 | 4.750 | 6,442,796 |
| 2022-10-14 | 4.550 | 4.680 | 4.550 | 4.630 | 4.630 | 4,843,400 |
| 2022-10-13 | 4.510 | 4.560 | 4.470 | 4.540 | 4.540 | 2,961,400 |
| 2022-10-12 | 4.450 | 4.540 | 4.380 | 4.530 | 4.530 | 3,195,950 |
| 2022-10-11 | 4.460 | 4.490 | 4.350 | 4.450 | 4.450 | 3,288,132 |
| 2022-10-10 | 4.560 | 4.580 | 4.430 | 4.460 | 4.460 | 3,460,228 |
| 2022-09-30 | 4.570 | 4.590 | 4.530 | 4.560 | 4.560 | 2,152,700 |
| 2022-09-29 | 4.660 | 4.710 | 4.520 | 4.550 | 4.550 | 3,748,600 |
| 2022-09-28 | 4.690 | 4.730 | 4.630 | 4.640 | 4.640 | 3,433,450 |
| 2022-09-27 | 4.570 | 4.710 | 4.570 | 4.700 | 4.700 | 3,510,800 |
| 2022-09-26 | 4.750 | 4.750 | 4.550 | 4.580 | 4.580 | 6,863,500 |
| 2022-09-23 | 4.820 | 4.860 | 4.730 | 4.760 | 4.760 | 4,684,000 |
| 2022-09-22 | 4.900 | 4.950 | 4.820 | 4.830 | 4.830 | 4,929,390 |
| 2022-09-21 | 4.950 | 4.950 | 4.860 | 4.930 | 4.930 | 3,719,600 |
| 2022-09-20 | 4.840 | 4.970 | 4.840 | 4.950 | 4.950 | 5,782,992 |
| 2022-09-19 | 4.900 | 4.940 | 4.780 | 4.820 | 4.820 | 6,938,464 |
| 2022-09-16 | 5.140 | 5.140 | 4.920 | 4.940 | 4.940 | 6,029,390 |
| 2022-09-15 | 5.160 | 5.190 | 5.040 | 5.110 | 5.110 | 6,094,250 |
| 2022-09-14 | 5.100 | 5.150 | 5.080 | 5.150 | 5.150 | 4,686,000 |
| 2022-09-13 | 5.110 | 5.180 | 5.090 | 5.160 | 5.160 | 4,445,100 |
| 2022-09-09 | 5.110 | 5.140 | 5.080 | 5.090 | 5.090 | 3,305,100 |
| 2022-09-08 | 5.130 | 5.180 | 5.090 | 5.110 | 5.110 | 4,246,350 |
| 2022-09-07 | 5.190 | 5.220 | 5.110 | 5.160 | 5.160 | 4,476,500 |
| 2022-09-06 | 5.230 | 5.240 | 5.150 | 5.170 | 5.170 | 5,598,050 |
| 2022-09-05 | 5.120 | 5.210 | 5.080 | 5.200 | 5.200 | 7,698,900 |
| 2022-09-02 | 5.040 | 5.130 | 5.040 | 5.090 | 5.090 | 6,305,450 |
| 2022-09-01 | 5.120 | 5.130 | 5.010 | 5.050 | 5.050 | 6,567,400 |
| 2022-08-31 | 5.140 | 5.150 | 5.030 | 5.090 | 5.090 | 7,456,300 |
| 2022-08-30 | 5.060 | 5.170 | 5.060 | 5.130 | 5.130 | 8,352,301 |
| 2022-08-29 | 4.890 | 5.060 | 4.870 | 5.050 | 5.050 | 6,319,151 |
| 2022-08-26 | 4.910 | 5.010 | 4.880 | 4.950 | 4.950 | 4,179,600 |
| 2022-08-25 | 4.880 | 4.940 | 4.840 | 4.910 | 4.910 | 4,150,200 |
| 2022-08-24 | 4.980 | 5.000 | 4.860 | 4.880 | 4.880 | 5,350,580 |
| 2022-08-23 | 4.990 | 4.990 | 4.950 | 4.980 | 4.980 | 2,982,450 |
| 2022-08-22 | 4.920 | 4.990 | 4.890 | 4.970 | 4.970 | 3,367,400 |
| 2022-08-19 | 5.000 | 5.030 | 4.930 | 4.940 | 4.940 | 4,827,900 |
| 2022-08-18 | 5.040 | 5.040 | 4.970 | 4.990 | 4.990 | 4,530,400 |
| 2022-08-17 | 5.030 | 5.060 | 5.000 | 5.040 | 5.040 | 4,457,700 |
| 2022-08-16 | 5.020 | 5.060 | 4.990 | 5.030 | 5.030 | 3,604,580 |
| 2022-08-15 | 5.050 | 5.080 | 4.990 | 5.020 | 5.020 | 4,252,462 |
| 2022-08-12 | 5.010 | 5.070 | 4.990 | 5.050 | 5.050 | 4,450,100 |
| 2022-08-11 | 4.960 | 5.040 | 4.960 | 5.030 | 5.030 | 5,025,690 |
| 2022-08-10 | 4.960 | 4.970 | 4.930 | 4.970 | 4.970 | 3,458,300 |
| 2022-08-09 | 4.950 | 4.980 | 4.920 | 4.960 | 4.960 | 4,082,050 |
| 2022-08-08 | 4.900 | 4.970 | 4.880 | 4.960 | 4.960 | 4,592,450 |
| 2022-08-05 | 4.920 | 4.930 | 4.840 | 4.920 | 4.920 | 5,642,787 |
| 2022-08-04 | 4.890 | 4.950 | 4.830 | 4.910 | 4.910 | 5,119,052 |
| 2022-08-03 | 4.940 | 5.060 | 4.820 | 4.840 | 4.840 | 8,063,972 |
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.