Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.980 | 5.990 | 5.890 | 5.920 | 5.920 | 17,400,700 |
| 2026-04-17 | 6.070 | 6.080 | 5.940 | 5.990 | 5.990 | 18,185,100 |
| 2026-04-16 | 6.060 | 6.150 | 5.930 | 6.090 | 6.090 | 25,931,460 |
| 2026-04-15 | 5.960 | 6.050 | 5.880 | 6.020 | 6.020 | 26,249,450 |
| 2026-04-14 | 6.060 | 6.070 | 5.880 | 5.960 | 5.960 | 21,968,608 |
| 2026-04-13 | 6.120 | 6.200 | 5.940 | 6.050 | 6.050 | 27,300,352 |
| 2026-04-10 | 6.320 | 6.330 | 6.140 | 6.160 | 6.160 | 30,517,227 |
| 2026-04-09 | 6.330 | 6.380 | 6.160 | 6.280 | 6.280 | 35,076,393 |
| 2026-04-08 | 6.480 | 6.540 | 6.350 | 6.390 | 6.390 | 51,012,130 |
| 2026-04-07 | 6.090 | 6.600 | 5.960 | 6.550 | 6.550 | 69,967,314 |
| 2026-04-03 | 6.700 | 6.830 | 6.430 | 6.430 | 6.430 | 65,218,350 |
| 2026-04-02 | 7.710 | 7.710 | 7.010 | 7.140 | 7.140 | 128,066,329 |
| 2026-04-01 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 7,154,552 |
| 2026-03-31 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2026-03-30 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2026-03-27 | 5.990 | 6.500 | 5.890 | 6.370 | 6.370 | 48,505,002 |
| 2026-03-26 | 5.790 | 6.170 | 5.790 | 6.010 | 6.010 | 38,043,801 |
| 2026-03-25 | 5.660 | 5.770 | 5.600 | 5.760 | 5.760 | 10,152,313 |
| 2026-03-24 | 5.470 | 5.660 | 5.350 | 5.640 | 5.640 | 17,002,450 |
| 2026-03-23 | 5.800 | 5.800 | 5.290 | 5.300 | 5.300 | 27,309,400 |
| 2026-03-20 | 6.000 | 6.070 | 5.850 | 5.880 | 5.880 | 11,988,150 |
| 2026-03-19 | 6.040 | 6.100 | 5.950 | 5.990 | 5.990 | 12,885,095 |
| 2026-03-18 | 6.000 | 6.090 | 5.950 | 6.080 | 6.080 | 11,309,733 |
| 2026-03-17 | 6.130 | 6.180 | 5.990 | 6.000 | 6.000 | 17,477,910 |
| 2026-03-16 | 5.860 | 6.250 | 5.830 | 6.140 | 6.140 | 35,799,362 |
| 2026-03-13 | 5.780 | 5.910 | 5.760 | 5.860 | 5.860 | 9,626,885 |
| 2026-03-12 | 5.840 | 5.860 | 5.760 | 5.790 | 5.790 | 6,387,101 |
| 2026-03-11 | 5.850 | 5.880 | 5.790 | 5.820 | 5.820 | 5,514,713 |
| 2026-03-10 | 5.840 | 5.880 | 5.800 | 5.860 | 5.860 | 5,904,500 |
| 2026-03-09 | 5.800 | 5.870 | 5.750 | 5.800 | 5.800 | 8,190,002 |
| 2026-03-06 | 5.700 | 5.860 | 5.680 | 5.860 | 5.860 | 9,377,451 |
| 2026-03-05 | 5.660 | 5.750 | 5.630 | 5.700 | 5.700 | 9,722,875 |
| 2026-03-04 | 5.670 | 5.700 | 5.550 | 5.580 | 5.580 | 12,367,061 |
| 2026-03-03 | 5.780 | 5.850 | 5.710 | 5.720 | 5.720 | 12,057,621 |
| 2026-03-02 | 5.930 | 5.960 | 5.750 | 5.790 | 5.790 | 17,329,400 |
| 2026-02-27 | 5.970 | 5.990 | 5.940 | 5.990 | 5.990 | 5,146,750 |
| 2026-02-26 | 6.050 | 6.060 | 5.950 | 5.980 | 5.980 | 7,480,761 |
| 2026-02-25 | 5.980 | 6.110 | 5.980 | 6.040 | 6.040 | 11,217,562 |
| 2026-02-24 | 5.910 | 5.990 | 5.910 | 5.980 | 5.980 | 8,835,001 |
| 2026-02-13 | 5.870 | 5.950 | 5.870 | 5.890 | 5.890 | 8,310,750 |
| 2026-02-12 | 6.100 | 6.110 | 5.900 | 5.910 | 5.910 | 12,650,050 |
| 2026-02-11 | 6.130 | 6.130 | 6.060 | 6.090 | 6.090 | 6,918,000 |
| 2026-02-10 | 6.130 | 6.150 | 6.080 | 6.110 | 6.110 | 8,729,050 |
| 2026-02-09 | 6.050 | 6.150 | 6.030 | 6.140 | 6.140 | 11,963,750 |
| 2026-02-06 | 6.010 | 6.090 | 6.010 | 6.040 | 6.040 | 10,126,400 |
| 2026-02-05 | 5.990 | 6.120 | 5.970 | 6.060 | 6.060 | 13,342,055 |
| 2026-02-04 | 5.890 | 6.000 | 5.890 | 5.990 | 5.990 | 10,054,800 |
| 2026-02-03 | 5.890 | 5.930 | 5.840 | 5.910 | 5.910 | 7,977,300 |
| 2026-02-02 | 5.920 | 5.990 | 5.850 | 5.860 | 5.860 | 11,299,501 |
| 2026-01-30 | 5.880 | 5.970 | 5.820 | 5.920 | 5.920 | 11,266,150 |
| 2026-01-29 | 5.880 | 5.980 | 5.830 | 5.890 | 5.890 | 12,144,450 |
| 2026-01-28 | 5.970 | 6.030 | 5.920 | 5.930 | 5.930 | 8,517,600 |
| 2026-01-27 | 6.020 | 6.050 | 5.860 | 5.980 | 5.980 | 11,573,128 |
| 2026-01-26 | 6.100 | 6.110 | 6.000 | 6.040 | 6.040 | 12,541,460 |
| 2026-01-23 | 6.120 | 6.130 | 6.070 | 6.100 | 6.100 | 9,917,930 |
| 2026-01-22 | 6.060 | 6.120 | 6.010 | 6.100 | 6.100 | 10,798,250 |
| 2026-01-21 | 5.990 | 6.050 | 5.940 | 6.030 | 6.030 | 11,284,180 |
| 2026-01-20 | 5.970 | 6.040 | 5.910 | 6.030 | 6.030 | 13,205,250 |
| 2026-01-19 | 5.850 | 5.950 | 5.810 | 5.940 | 5.940 | 10,620,050 |
| 2026-01-16 | 5.890 | 5.910 | 5.790 | 5.840 | 5.840 | 9,989,950 |
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.