Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.870 | 4.940 | 4.850 | 4.900 | 4.900 | 4,705,152 |
| 2022-01-28 | 4.800 | 4.910 | 4.760 | 4.870 | 4.870 | 4,362,900 |
| 2022-01-27 | 4.900 | 4.910 | 4.740 | 4.760 | 4.760 | 4,933,250 |
| 2022-01-26 | 4.850 | 4.950 | 4.840 | 4.900 | 4.900 | 4,943,550 |
| 2022-01-25 | 5.050 | 5.100 | 4.780 | 4.830 | 4.830 | 9,265,450 |
| 2022-01-24 | 5.170 | 5.180 | 5.050 | 5.070 | 5.070 | 4,926,150 |
| 2022-01-21 | 5.140 | 5.190 | 5.080 | 5.150 | 5.150 | 6,491,509 |
| 2022-01-20 | 5.330 | 5.370 | 5.140 | 5.160 | 5.160 | 8,072,585 |
| 2022-01-19 | 5.290 | 5.340 | 5.210 | 5.280 | 5.280 | 9,669,951 |
| 2022-01-18 | 5.410 | 5.520 | 5.240 | 5.290 | 5.290 | 9,905,041 |
| 2022-01-17 | 5.370 | 5.550 | 5.330 | 5.380 | 5.380 | 8,981,093 |
| 2022-01-14 | 5.500 | 5.540 | 5.350 | 5.360 | 5.360 | 8,816,051 |
| 2022-01-13 | 5.530 | 5.620 | 5.500 | 5.520 | 5.520 | 6,363,101 |
| 2022-01-12 | 5.550 | 5.570 | 5.450 | 5.520 | 5.520 | 7,105,971 |
| 2022-01-11 | 5.550 | 5.670 | 5.490 | 5.530 | 5.530 | 10,329,250 |
| 2022-01-10 | 5.350 | 5.600 | 5.330 | 5.590 | 5.590 | 15,585,006 |
| 2022-01-07 | 5.510 | 5.540 | 5.300 | 5.320 | 5.320 | 9,908,727 |
| 2022-01-06 | 5.550 | 5.570 | 5.450 | 5.480 | 5.480 | 9,230,709 |
| 2022-01-05 | 5.580 | 5.640 | 5.440 | 5.530 | 5.530 | 9,427,100 |
| 2022-01-04 | 5.480 | 5.630 | 5.480 | 5.550 | 5.550 | 11,083,700 |
| 2021-12-31 | 5.450 | 5.640 | 5.430 | 5.450 | 5.450 | 8,951,835 |
| 2021-12-30 | 5.450 | 5.510 | 5.400 | 5.470 | 5.470 | 6,493,000 |
| 2021-12-29 | 5.370 | 5.620 | 5.370 | 5.480 | 5.480 | 12,896,101 |
| 2021-12-28 | 5.440 | 5.440 | 5.300 | 5.380 | 5.380 | 7,517,101 |
| 2021-12-27 | 5.350 | 5.550 | 5.280 | 5.450 | 5.450 | 9,956,112 |
| 2021-12-24 | 5.270 | 5.450 | 5.230 | 5.340 | 5.340 | 11,526,202 |
| 2021-12-23 | 5.300 | 5.300 | 5.220 | 5.280 | 5.280 | 6,193,260 |
| 2021-12-22 | 5.300 | 5.370 | 5.260 | 5.310 | 5.310 | 10,857,404 |
| 2021-12-21 | 5.240 | 5.340 | 5.160 | 5.300 | 5.300 | 10,669,071 |
| 2021-12-20 | 5.180 | 5.300 | 5.160 | 5.200 | 5.200 | 12,241,831 |
| 2021-12-17 | 5.130 | 5.170 | 5.040 | 5.070 | 5.070 | 7,300,960 |
| 2021-12-16 | 5.070 | 5.220 | 5.020 | 5.160 | 5.160 | 8,621,919 |
| 2021-12-15 | 5.060 | 5.100 | 5.040 | 5.060 | 5.060 | 4,590,051 |
| 2021-12-14 | 5.170 | 5.180 | 5.040 | 5.070 | 5.070 | 6,253,200 |
| 2021-12-13 | 5.240 | 5.270 | 5.110 | 5.140 | 5.140 | 10,015,101 |
| 2021-12-10 | 5.000 | 5.290 | 4.980 | 5.190 | 5.190 | 19,279,074 |
| 2021-12-09 | 4.960 | 5.050 | 4.950 | 4.990 | 4.990 | 6,666,514 |
| 2021-12-08 | 4.900 | 4.990 | 4.890 | 4.960 | 4.960 | 5,187,310 |
| 2021-12-07 | 4.920 | 4.950 | 4.860 | 4.920 | 4.920 | 3,360,600 |
| 2021-12-06 | 4.990 | 5.020 | 4.880 | 4.910 | 4.910 | 4,378,801 |
| 2021-12-03 | 4.920 | 5.030 | 4.920 | 4.980 | 4.980 | 5,880,910 |
| 2021-12-02 | 4.930 | 5.000 | 4.920 | 4.930 | 4.930 | 5,109,050 |
| 2021-12-01 | 4.880 | 4.980 | 4.850 | 4.950 | 4.950 | 6,362,950 |
| 2021-11-30 | 4.760 | 4.890 | 4.740 | 4.870 | 4.870 | 5,690,961 |
| 2021-11-29 | 4.810 | 4.820 | 4.720 | 4.760 | 4.760 | 3,981,600 |
| 2021-11-26 | 4.870 | 4.890 | 4.790 | 4.840 | 4.840 | 3,575,762 |
| 2021-11-25 | 4.860 | 4.890 | 4.830 | 4.860 | 4.860 | 3,396,559 |
| 2021-11-24 | 4.830 | 4.850 | 4.780 | 4.830 | 4.830 | 3,340,450 |
| 2021-11-23 | 4.840 | 4.840 | 4.790 | 4.820 | 4.820 | 2,815,177 |
| 2021-11-22 | 4.830 | 4.860 | 4.790 | 4.820 | 4.820 | 2,888,951 |
| 2021-11-19 | 4.780 | 4.860 | 4.780 | 4.840 | 4.840 | 2,673,300 |
| 2021-11-18 | 4.870 | 4.890 | 4.760 | 4.780 | 4.780 | 4,787,620 |
| 2021-11-17 | 4.820 | 4.880 | 4.780 | 4.870 | 4.870 | 3,454,566 |
| 2021-11-16 | 4.800 | 4.870 | 4.780 | 4.800 | 4.800 | 3,646,750 |
| 2021-11-15 | 4.730 | 4.830 | 4.700 | 4.810 | 4.810 | 4,200,732 |
| 2021-11-12 | 4.760 | 4.760 | 4.690 | 4.730 | 4.730 | 2,368,201 |
| 2021-11-11 | 4.750 | 4.780 | 4.710 | 4.760 | 4.760 | 2,333,100 |
| 2021-11-10 | 4.730 | 4.760 | 4.680 | 4.760 | 4.760 | 2,512,901 |
| 2021-11-09 | 4.650 | 4.780 | 4.650 | 4.750 | 4.750 | 4,795,683 |
| 2021-11-08 | 4.610 | 4.700 | 4.580 | 4.650 | 4.650 | 3,384,621 |
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.