Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.160 | 5.170 | 4.900 | 4.930 | 4.930 | 9,968,900 |
| 2022-08-01 | 5.250 | 5.270 | 5.140 | 5.210 | 5.210 | 5,329,040 |
| 2022-07-29 | 5.270 | 5.300 | 5.200 | 5.220 | 5.220 | 5,526,800 |
| 2022-07-28 | 5.290 | 5.320 | 5.230 | 5.280 | 5.280 | 6,970,190 |
| 2022-07-27 | 5.130 | 5.270 | 5.130 | 5.250 | 5.250 | 8,830,973 |
| 2022-07-26 | 5.130 | 5.180 | 5.060 | 5.170 | 5.170 | 7,259,951 |
| 2022-07-25 | 5.150 | 5.210 | 5.080 | 5.110 | 5.110 | 7,850,342 |
| 2022-07-22 | 5.130 | 5.190 | 5.080 | 5.150 | 5.150 | 13,545,703 |
| 2022-07-21 | 4.980 | 5.460 | 4.970 | 5.170 | 5.170 | 24,059,569 |
| 2022-07-20 | 4.930 | 4.970 | 4.920 | 4.970 | 4.970 | 3,221,900 |
| 2022-07-19 | 4.910 | 4.960 | 4.880 | 4.930 | 4.930 | 3,965,660 |
| 2022-07-18 | 4.750 | 4.960 | 4.750 | 4.910 | 4.910 | 7,049,850 |
| 2022-07-15 | 4.920 | 4.920 | 4.740 | 4.740 | 4.740 | 7,443,350 |
| 2022-07-14 | 5.040 | 5.060 | 4.930 | 4.930 | 4.930 | 4,911,450 |
| 2022-07-13 | 4.950 | 5.030 | 4.920 | 5.030 | 5.030 | 5,368,850 |
| 2022-07-12 | 5.050 | 5.060 | 4.930 | 4.950 | 4.950 | 6,035,200 |
| 2022-07-11 | 5.080 | 5.100 | 5.010 | 5.050 | 5.050 | 5,113,901 |
| 2022-07-08 | 5.050 | 5.110 | 5.030 | 5.080 | 5.080 | 4,365,801 |
| 2022-07-07 | 5.050 | 5.090 | 5.010 | 5.050 | 5.050 | 4,849,364 |
| 2022-07-06 | 5.120 | 5.140 | 5.010 | 5.060 | 5.060 | 6,250,100 |
| 2022-07-05 | 5.230 | 5.240 | 5.100 | 5.150 | 5.150 | 7,171,701 |
| 2022-07-04 | 5.230 | 5.270 | 5.180 | 5.240 | 5.240 | 5,861,700 |
| 2022-07-01 | 5.150 | 5.270 | 5.100 | 5.200 | 5.200 | 7,016,700 |
| 2022-06-30 | 5.090 | 5.200 | 5.090 | 5.150 | 5.150 | 7,941,050 |
| 2022-06-29 | 5.100 | 5.160 | 5.060 | 5.080 | 5.080 | 7,370,215 |
| 2022-06-28 | 5.070 | 5.150 | 5.030 | 5.100 | 5.100 | 6,895,900 |
| 2022-06-27 | 5.110 | 5.140 | 5.030 | 5.050 | 5.050 | 5,937,041 |
| 2022-06-24 | 5.040 | 5.060 | 4.990 | 5.040 | 5.040 | 4,258,641 |
| 2022-06-23 | 4.970 | 5.040 | 4.930 | 5.030 | 5.030 | 4,553,441 |
| 2022-06-22 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 6,225,400 |
| 2022-06-21 | 5.110 | 5.150 | 5.020 | 5.100 | 5.100 | 6,802,616 |
| 2022-06-20 | 5.130 | 5.150 | 5.050 | 5.100 | 5.100 | 6,070,266 |
| 2022-06-17 | 5.130 | 5.170 | 5.000 | 5.110 | 5.110 | 8,853,815 |
| 2022-06-16 | 5.110 | 5.240 | 5.090 | 5.140 | 5.140 | 7,761,167 |
| 2022-06-15 | 5.110 | 5.200 | 5.070 | 5.130 | 5.130 | 7,235,900 |
| 2022-06-14 | 5.100 | 5.120 | 5.000 | 5.120 | 5.120 | 6,062,497 |
| 2022-06-13 | 5.140 | 5.150 | 5.020 | 5.100 | 5.100 | 6,379,700 |
| 2022-06-10 | 5.100 | 5.160 | 5.080 | 5.160 | 5.160 | 5,080,450 |
| 2022-06-09 | 5.210 | 5.220 | 5.060 | 5.110 | 5.110 | 6,631,100 |
| 2022-06-08 | 5.230 | 5.260 | 5.080 | 5.210 | 5.210 | 9,041,400 |
| 2022-06-07 | 5.260 | 5.350 | 5.190 | 5.220 | 5.220 | 7,580,450 |
| 2022-06-06 | 5.350 | 5.400 | 5.240 | 5.250 | 5.250 | 8,779,977 |
| 2022-06-02 | 5.450 | 5.490 | 5.290 | 5.330 | 5.330 | 9,966,678 |
| 2022-06-01 | 5.320 | 5.640 | 5.290 | 5.390 | 5.390 | 15,691,100 |
| 2022-05-31 | 5.170 | 5.430 | 5.110 | 5.360 | 5.360 | 16,858,653 |
| 2022-05-30 | 5.070 | 5.350 | 4.990 | 5.210 | 5.210 | 14,845,619 |
| 2022-05-27 | 4.950 | 5.030 | 4.920 | 5.020 | 5.020 | 7,301,101 |
| 2022-05-26 | 4.900 | 4.960 | 4.850 | 4.940 | 4.940 | 4,668,850 |
| 2022-05-25 | 4.810 | 4.970 | 4.800 | 4.950 | 4.950 | 7,624,705 |
| 2022-05-24 | 5.100 | 5.130 | 4.810 | 4.820 | 4.820 | 8,758,402 |
| 2022-05-23 | 4.990 | 5.180 | 4.980 | 5.090 | 5.090 | 8,475,100 |
| 2022-05-20 | 4.960 | 5.030 | 4.930 | 5.000 | 5.000 | 7,005,900 |
| 2022-05-19 | 4.920 | 4.980 | 4.880 | 4.960 | 4.960 | 6,978,601 |
| 2022-05-18 | 4.950 | 5.120 | 4.860 | 4.980 | 4.980 | 10,015,104 |
| 2022-05-17 | 5.000 | 5.030 | 4.890 | 4.920 | 4.920 | 7,733,400 |
| 2022-05-16 | 4.940 | 5.030 | 4.860 | 5.010 | 5.010 | 8,318,861 |
| 2022-05-13 | 4.770 | 4.890 | 4.730 | 4.870 | 4.870 | 7,782,200 |
| 2022-05-12 | 4.720 | 4.840 | 4.680 | 4.770 | 4.770 | 7,369,166 |
| 2022-05-11 | 4.770 | 4.870 | 4.710 | 4.710 | 4.710 | 8,840,400 |
| 2022-05-10 | 4.680 | 4.760 | 4.620 | 4.760 | 4.760 | 8,398,506 |
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.