Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.670 | 4.790 | 4.660 | 4.710 | 4.710 | 6,652,050 |
| 2022-05-06 | 4.680 | 4.820 | 4.650 | 4.660 | 4.660 | 8,203,946 |
| 2022-05-05 | 4.700 | 4.840 | 4.620 | 4.760 | 4.760 | 9,198,367 |
| 2022-04-29 | 4.510 | 4.700 | 4.510 | 4.670 | 4.670 | 10,742,500 |
| 2022-04-28 | 4.560 | 4.670 | 4.400 | 4.470 | 4.470 | 12,751,099 |
| 2022-04-27 | 4.530 | 4.590 | 4.350 | 4.580 | 4.580 | 20,320,600 |
| 2022-04-26 | 5.000 | 5.050 | 4.690 | 4.690 | 4.690 | 16,464,300 |
| 2022-04-25 | 5.460 | 5.570 | 4.970 | 4.970 | 4.970 | 17,542,211 |
| 2022-04-22 | 5.770 | 5.850 | 5.460 | 5.520 | 5.520 | 15,280,843 |
| 2022-04-21 | 6.140 | 6.160 | 5.720 | 5.730 | 5.730 | 19,773,350 |
| 2022-04-20 | 6.110 | 6.300 | 6.060 | 6.120 | 6.120 | 27,053,390 |
| 2022-04-19 | 5.670 | 6.250 | 5.660 | 6.170 | 6.170 | 35,754,950 |
| 2022-04-18 | 5.650 | 5.780 | 5.580 | 5.680 | 5.680 | 9,593,701 |
| 2022-04-15 | 5.840 | 5.860 | 5.610 | 5.660 | 5.660 | 14,197,914 |
| 2022-04-14 | 6.020 | 6.030 | 5.860 | 5.890 | 5.890 | 14,137,600 |
| 2022-04-13 | 6.100 | 6.130 | 5.960 | 6.010 | 6.010 | 16,054,050 |
| 2022-04-12 | 5.850 | 6.200 | 5.670 | 6.140 | 6.140 | 28,720,701 |
| 2022-04-11 | 5.960 | 6.050 | 5.760 | 5.820 | 5.820 | 13,934,900 |
| 2022-04-08 | 5.810 | 6.100 | 5.670 | 6.010 | 6.010 | 22,188,304 |
| 2022-04-07 | 5.890 | 5.950 | 5.740 | 5.810 | 5.810 | 18,940,201 |
| 2022-04-06 | 5.860 | 6.050 | 5.830 | 5.900 | 5.900 | 19,135,962 |
| 2022-04-01 | 6.010 | 6.080 | 5.850 | 5.880 | 5.880 | 21,962,651 |
| 2022-03-31 | 6.040 | 6.300 | 6.030 | 6.160 | 6.160 | 30,719,505 |
| 2022-03-30 | 6.280 | 6.450 | 6.020 | 6.080 | 6.080 | 42,809,362 |
| 2022-03-29 | 5.960 | 6.600 | 5.880 | 6.290 | 6.290 | 47,725,002 |
| 2022-03-28 | 5.840 | 6.150 | 5.840 | 6.010 | 6.010 | 15,609,003 |
| 2022-03-25 | 5.830 | 6.200 | 5.830 | 5.960 | 5.960 | 22,227,001 |
| 2022-03-24 | 6.000 | 6.130 | 5.810 | 5.820 | 5.820 | 17,898,952 |
| 2022-03-23 | 6.070 | 6.250 | 5.990 | 6.010 | 6.010 | 19,189,010 |
| 2022-03-22 | 6.130 | 6.300 | 6.010 | 6.120 | 6.120 | 25,881,203 |
| 2022-03-21 | 5.990 | 6.360 | 5.940 | 6.120 | 6.120 | 46,492,633 |
| 2022-03-18 | 5.330 | 5.910 | 5.300 | 5.910 | 5.910 | 39,201,548 |
| 2022-03-17 | 5.460 | 5.510 | 5.280 | 5.370 | 5.370 | 25,701,600 |
| 2022-03-16 | 5.410 | 5.640 | 5.290 | 5.470 | 5.470 | 28,376,747 |
| 2022-03-15 | 5.200 | 5.570 | 5.200 | 5.360 | 5.360 | 35,535,302 |
| 2022-03-14 | 6.520 | 6.690 | 5.560 | 5.570 | 5.570 | 65,041,571 |
| 2022-03-11 | 5.680 | 6.180 | 5.510 | 6.180 | 6.180 | 21,281,053 |
| 2022-03-10 | 5.490 | 5.840 | 5.420 | 5.620 | 5.620 | 25,383,952 |
| 2022-03-09 | 5.430 | 5.590 | 5.180 | 5.480 | 5.480 | 17,459,500 |
| 2022-03-08 | 5.560 | 5.600 | 5.350 | 5.400 | 5.400 | 16,124,317 |
| 2022-03-07 | 5.570 | 5.700 | 5.520 | 5.610 | 5.610 | 23,184,496 |
| 2022-03-04 | 5.400 | 5.730 | 5.350 | 5.570 | 5.570 | 31,386,327 |
| 2022-03-03 | 5.380 | 5.540 | 5.300 | 5.450 | 5.450 | 33,760,258 |
| 2022-03-02 | 4.870 | 5.380 | 4.860 | 5.380 | 5.380 | 13,676,698 |
| 2022-03-01 | 4.840 | 4.890 | 4.820 | 4.890 | 4.890 | 4,029,003 |
| 2022-02-28 | 4.840 | 4.870 | 4.760 | 4.810 | 4.810 | 3,688,800 |
| 2022-02-25 | 4.840 | 4.910 | 4.820 | 4.830 | 4.830 | 5,287,650 |
| 2022-02-24 | 4.970 | 4.980 | 4.730 | 4.820 | 4.820 | 8,437,551 |
| 2022-02-23 | 4.950 | 5.020 | 4.940 | 4.990 | 4.990 | 4,309,201 |
| 2022-02-22 | 5.050 | 5.050 | 4.940 | 4.960 | 4.960 | 4,819,901 |
| 2022-02-21 | 5.000 | 5.060 | 4.970 | 5.050 | 5.050 | 3,890,750 |
| 2022-02-18 | 4.980 | 5.010 | 4.910 | 5.000 | 5.000 | 4,031,700 |
| 2022-02-17 | 5.060 | 5.080 | 4.980 | 5.000 | 5.000 | 4,138,100 |
| 2022-02-16 | 4.990 | 5.100 | 4.980 | 5.050 | 5.050 | 3,906,400 |
| 2022-02-15 | 4.980 | 5.020 | 4.930 | 4.970 | 4.970 | 4,216,690 |
| 2022-02-14 | 4.920 | 4.990 | 4.920 | 4.960 | 4.960 | 5,649,600 |
| 2022-02-11 | 5.030 | 5.050 | 4.940 | 4.960 | 4.960 | 4,438,861 |
| 2022-02-10 | 5.060 | 5.080 | 5.010 | 5.050 | 5.050 | 3,444,200 |
| 2022-02-09 | 5.030 | 5.100 | 5.030 | 5.080 | 5.080 | 4,387,300 |
| 2022-02-08 | 4.910 | 5.060 | 4.910 | 5.060 | 5.060 | 5,876,201 |
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.