Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.860 | 5.940 | 5.850 | 5.870 | 5.870 | 8,474,800 |
| 2026-01-14 | 5.930 | 5.970 | 5.830 | 5.900 | 5.900 | 15,247,161 |
| 2026-01-13 | 5.960 | 6.020 | 5.890 | 5.920 | 5.920 | 14,506,750 |
| 2026-01-12 | 5.880 | 6.000 | 5.860 | 5.960 | 5.960 | 14,391,852 |
| 2026-01-09 | 5.850 | 5.880 | 5.790 | 5.880 | 5.880 | 11,951,503 |
| 2026-01-08 | 5.780 | 5.860 | 5.750 | 5.820 | 5.820 | 12,172,500 |
| 2026-01-07 | 5.890 | 5.890 | 5.760 | 5.770 | 5.770 | 13,628,445 |
| 2026-01-06 | 5.840 | 5.910 | 5.810 | 5.890 | 5.890 | 10,877,318 |
| 2026-01-05 | 5.770 | 5.860 | 5.770 | 5.830 | 5.830 | 10,451,903 |
| 2025-12-31 | 5.860 | 5.900 | 5.730 | 5.750 | 5.750 | 17,415,460 |
| 2025-12-30 | 5.940 | 5.950 | 5.830 | 5.850 | 5.850 | 9,949,050 |
| 2025-12-29 | 6.050 | 6.070 | 5.910 | 5.940 | 5.940 | 10,611,600 |
| 2025-12-26 | 6.130 | 6.160 | 6.050 | 6.070 | 6.070 | 9,564,100 |
| 2025-12-25 | 6.100 | 6.160 | 6.050 | 6.130 | 6.130 | 7,726,100 |
| 2025-12-24 | 6.080 | 6.120 | 6.020 | 6.120 | 6.120 | 9,251,650 |
| 2025-12-23 | 6.180 | 6.180 | 6.040 | 6.080 | 6.080 | 10,265,020 |
| 2025-12-22 | 6.220 | 6.240 | 6.140 | 6.170 | 6.170 | 11,283,801 |
| 2025-12-19 | 6.080 | 6.240 | 6.060 | 6.230 | 6.230 | 15,468,320 |
| 2025-12-18 | 5.970 | 6.190 | 5.930 | 6.090 | 6.090 | 18,449,952 |
| 2025-12-17 | 6.050 | 6.080 | 5.870 | 5.960 | 5.960 | 15,830,625 |
| 2025-12-16 | 5.950 | 6.330 | 5.930 | 6.050 | 6.050 | 19,751,950 |
| 2025-12-15 | 5.830 | 6.010 | 5.800 | 5.990 | 5.990 | 13,368,953 |
| 2025-12-12 | 5.910 | 5.940 | 5.790 | 5.830 | 5.830 | 15,338,200 |
| 2025-12-11 | 6.130 | 6.140 | 5.900 | 5.910 | 5.910 | 18,189,703 |
| 2025-12-10 | 6.290 | 6.320 | 6.090 | 6.130 | 6.130 | 16,060,850 |
| 2025-12-09 | 6.250 | 6.310 | 6.140 | 6.290 | 6.290 | 11,656,251 |
| 2025-12-08 | 6.350 | 6.350 | 6.220 | 6.260 | 6.260 | 11,016,680 |
| 2025-12-05 | 6.250 | 6.330 | 6.170 | 6.290 | 6.290 | 9,242,300 |
| 2025-12-04 | 6.370 | 6.420 | 6.210 | 6.240 | 6.240 | 10,674,450 |
| 2025-12-03 | 6.440 | 6.520 | 6.350 | 6.380 | 6.380 | 11,981,450 |
| 2025-12-02 | 6.330 | 6.490 | 6.230 | 6.440 | 6.440 | 14,689,000 |
| 2025-12-01 | 6.310 | 6.470 | 6.310 | 6.340 | 6.340 | 12,016,750 |
| 2025-11-28 | 6.310 | 6.330 | 6.150 | 6.310 | 6.310 | 13,047,650 |
| 2025-11-27 | 6.240 | 6.380 | 6.230 | 6.270 | 6.270 | 14,218,400 |
| 2025-11-26 | 6.170 | 6.390 | 6.150 | 6.230 | 6.230 | 15,491,050 |
| 2025-11-25 | 6.150 | 6.200 | 6.070 | 6.180 | 6.180 | 11,080,073 |
| 2025-11-24 | 6.140 | 6.200 | 6.060 | 6.120 | 6.120 | 14,520,000 |
| 2025-11-21 | 6.500 | 6.510 | 6.060 | 6.070 | 6.070 | 23,095,600 |
| 2025-11-20 | 6.750 | 6.820 | 6.470 | 6.530 | 6.530 | 19,827,200 |
| 2025-11-19 | 6.750 | 6.850 | 6.680 | 6.780 | 6.780 | 15,019,200 |
| 2025-11-18 | 6.810 | 6.890 | 6.680 | 6.750 | 6.750 | 17,965,554 |
| 2025-11-17 | 6.880 | 6.980 | 6.780 | 6.850 | 6.850 | 20,931,500 |
| 2025-11-14 | 7.000 | 7.140 | 6.870 | 6.880 | 6.880 | 24,356,196 |
| 2025-11-13 | 6.980 | 7.100 | 6.870 | 7.010 | 7.010 | 29,701,589 |
| 2025-11-12 | 6.770 | 7.320 | 6.760 | 7.000 | 7.000 | 45,614,742 |
| 2025-11-11 | 6.690 | 6.860 | 6.640 | 6.790 | 6.790 | 19,040,260 |
| 2025-11-10 | 6.580 | 6.760 | 6.500 | 6.700 | 6.700 | 19,918,324 |
| 2025-11-07 | 6.560 | 6.700 | 6.540 | 6.580 | 6.580 | 16,551,800 |
| 2025-11-06 | 6.530 | 6.630 | 6.450 | 6.560 | 6.560 | 20,577,551 |
| 2025-11-05 | 6.450 | 6.530 | 6.390 | 6.490 | 6.490 | 17,640,835 |
| 2025-11-04 | 6.520 | 6.770 | 6.450 | 6.490 | 6.490 | 32,105,601 |
| 2025-11-03 | 6.190 | 6.390 | 6.190 | 6.380 | 6.380 | 18,244,851 |
| 2025-10-31 | 6.130 | 6.240 | 6.130 | 6.200 | 6.200 | 11,281,501 |
| 2025-10-30 | 6.200 | 6.220 | 6.110 | 6.120 | 6.120 | 12,889,942 |
| 2025-10-29 | 6.310 | 6.310 | 6.100 | 6.190 | 6.190 | 18,146,101 |
| 2025-10-28 | 6.350 | 6.370 | 6.290 | 6.350 | 6.350 | 15,017,700 |
| 2025-10-27 | 6.330 | 6.370 | 6.250 | 6.300 | 6.300 | 15,966,153 |
| 2025-10-24 | 6.320 | 6.410 | 6.310 | 6.340 | 6.340 | 16,313,700 |
| 2025-10-23 | 6.330 | 6.410 | 6.270 | 6.350 | 6.350 | 18,314,100 |
| 2025-10-22 | 6.280 | 6.470 | 6.240 | 6.350 | 6.350 | 30,946,229 |
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.