Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.000 | 5.170 | 4.850 | 4.920 | 4.920 | 11,999,531 |
| 2026-07-16 | 4.900 | 5.050 | 4.860 | 5.000 | 5.000 | 8,765,700 |
| 2026-07-15 | 4.740 | 4.940 | 4.730 | 4.920 | 4.920 | 9,821,200 |
| 2026-07-14 | 4.630 | 4.780 | 4.620 | 4.760 | 4.760 | 6,411,000 |
| 2026-07-13 | 4.690 | 4.770 | 4.630 | 4.660 | 4.660 | 6,126,600 |
| 2026-07-10 | 4.610 | 4.810 | 4.560 | 4.720 | 4.720 | 8,433,600 |
| 2026-07-09 | 4.630 | 4.700 | 4.560 | 4.630 | 4.630 | 6,761,400 |
| 2026-07-08 | 4.570 | 4.730 | 4.510 | 4.650 | 4.650 | 6,622,800 |
| 2026-07-07 | 4.730 | 4.740 | 4.560 | 4.610 | 4.610 | 6,887,000 |
| 2026-07-06 | 4.690 | 4.780 | 4.670 | 4.730 | 4.730 | 6,369,600 |
| 2026-07-03 | 4.660 | 4.730 | 4.630 | 4.670 | 4.670 | 5,929,500 |
| 2026-07-02 | 4.560 | 4.710 | 4.540 | 4.610 | 4.610 | 7,930,100 |
| 2026-07-01 | 4.460 | 4.610 | 4.420 | 4.560 | 4.560 | 8,552,700 |
| 2026-06-30 | 4.550 | 4.570 | 4.400 | 4.450 | 4.450 | 7,694,651 |
| 2026-06-29 | 4.500 | 4.580 | 4.380 | 4.550 | 4.550 | 8,488,200 |
| 2026-06-26 | 4.610 | 4.650 | 4.520 | 4.520 | 4.520 | 8,177,000 |
| 2026-06-25 | 4.850 | 4.860 | 4.660 | 4.670 | 4.670 | 10,046,451 |
| 2026-06-24 | 5.010 | 5.050 | 4.840 | 4.850 | 4.850 | 9,227,950 |
| 2026-06-23 | 4.910 | 5.090 | 4.910 | 5.060 | 5.060 | 7,406,000 |
| 2026-06-22 | 4.980 | 4.980 | 4.800 | 4.960 | 4.960 | 9,173,381 |
| 2026-06-18 | 5.090 | 5.100 | 4.990 | 4.990 | 4.990 | 7,110,050 |
| 2026-06-17 | 5.250 | 5.260 | 5.080 | 5.100 | 5.100 | 10,508,850 |
| 2026-06-16 | 5.040 | 5.350 | 4.980 | 5.290 | 5.290 | 15,360,590 |
| 2026-06-15 | 5.160 | 5.240 | 5.000 | 5.060 | 5.060 | 9,033,050 |
| 2026-06-12 | 5.050 | 5.150 | 5.010 | 5.140 | 5.140 | 7,871,202 |
| 2026-06-11 | 5.040 | 5.080 | 4.970 | 5.020 | 5.020 | 6,508,850 |
| 2026-06-10 | 5.090 | 5.130 | 5.010 | 5.080 | 5.080 | 6,127,320 |
| 2026-06-09 | 5.150 | 5.160 | 5.060 | 5.110 | 5.110 | 5,516,540 |
| 2026-06-08 | 5.150 | 5.280 | 5.070 | 5.120 | 5.120 | 8,301,140 |
| 2026-06-05 | 5.250 | 5.330 | 5.240 | 5.280 | 5.280 | 7,274,591 |
| 2026-06-04 | 5.420 | 5.470 | 5.250 | 5.260 | 5.260 | 7,655,000 |
| 2026-06-03 | 5.350 | 5.390 | 5.290 | 5.370 | 5.370 | 6,651,466 |
| 2026-06-02 | 5.450 | 5.470 | 5.290 | 5.350 | 5.350 | 9,537,900 |
| 2026-06-01 | 5.290 | 5.480 | 5.280 | 5.450 | 5.450 | 7,962,300 |
| 2026-05-29 | 5.330 | 5.430 | 5.320 | 5.340 | 5.340 | 9,051,550 |
| 2026-05-28 | 5.290 | 5.380 | 5.270 | 5.350 | 5.350 | 7,891,909 |
| 2026-05-27 | 5.350 | 5.380 | 5.190 | 5.340 | 5.340 | 12,363,060 |
| 2026-05-26 | 5.430 | 5.430 | 5.290 | 5.340 | 5.340 | 9,516,350 |
| 2026-05-25 | 5.530 | 5.560 | 5.380 | 5.430 | 5.430 | 9,837,000 |
| 2026-05-22 | 5.490 | 5.540 | 5.430 | 5.510 | 5.510 | 7,833,000 |
| 2026-05-21 | 5.650 | 5.670 | 5.450 | 5.450 | 5.450 | 12,388,050 |
| 2026-05-20 | 5.710 | 5.710 | 5.580 | 5.600 | 5.600 | 11,347,800 |
| 2026-05-19 | 5.720 | 5.830 | 5.680 | 5.720 | 5.720 | 10,205,800 |
| 2026-05-18 | 5.730 | 5.790 | 5.650 | 5.740 | 5.740 | 13,000,450 |
| 2026-05-15 | 5.680 | 5.830 | 5.680 | 5.730 | 5.730 | 12,588,819 |
| 2026-05-14 | 5.890 | 5.900 | 5.720 | 5.750 | 5.750 | 19,553,509 |
| 2026-05-13 | 5.890 | 5.940 | 5.840 | 5.910 | 5.910 | 20,064,850 |
| 2026-05-12 | 6.170 | 6.190 | 5.910 | 5.930 | 5.930 | 29,514,400 |
| 2026-05-11 | 6.310 | 6.330 | 6.120 | 6.190 | 6.190 | 33,152,351 |
| 2026-05-08 | 5.960 | 6.500 | 5.920 | 6.360 | 6.360 | 50,721,253 |
| 2026-05-07 | 5.950 | 5.980 | 5.900 | 5.940 | 5.940 | 13,202,300 |
| 2026-05-06 | 5.990 | 6.000 | 5.920 | 5.950 | 5.950 | 14,904,400 |
| 2026-04-30 | 6.000 | 6.080 | 5.940 | 5.990 | 5.990 | 13,743,200 |
| 2026-04-29 | 5.940 | 6.030 | 5.860 | 5.970 | 5.970 | 15,496,352 |
| 2026-04-28 | 5.950 | 6.080 | 5.940 | 6.020 | 6.020 | 15,878,801 |
| 2026-04-27 | 5.860 | 6.020 | 5.850 | 6.000 | 6.000 | 14,743,000 |
| 2026-04-24 | 5.910 | 5.960 | 5.850 | 5.940 | 5.940 | 12,236,890 |
| 2026-04-23 | 5.980 | 6.000 | 5.900 | 5.930 | 5.930 | 11,695,202 |
| 2026-04-22 | 5.870 | 5.980 | 5.860 | 5.950 | 5.950 | 15,421,513 |
| 2026-04-21 | 5.910 | 5.980 | 5.830 | 5.900 | 5.900 | 17,007,700 |
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.