Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.090 | 6.560 | 6.040 | 6.370 | 6.370 | 44,573,909 |
| 2025-10-20 | 5.950 | 6.100 | 5.920 | 6.090 | 6.090 | 16,728,100 |
| 2025-10-17 | 6.000 | 6.050 | 5.910 | 5.920 | 5.920 | 11,878,750 |
| 2025-10-16 | 6.060 | 6.100 | 5.970 | 6.000 | 6.000 | 12,392,501 |
| 2025-10-15 | 5.970 | 6.110 | 5.950 | 6.100 | 6.100 | 19,939,100 |
| 2025-10-14 | 5.910 | 6.000 | 5.910 | 5.950 | 5.950 | 11,341,650 |
| 2025-10-13 | 5.850 | 5.950 | 5.810 | 5.930 | 5.930 | 12,247,701 |
| 2025-10-10 | 5.910 | 6.060 | 5.870 | 6.000 | 6.000 | 16,573,300 |
| 2025-10-09 | 5.850 | 5.920 | 5.780 | 5.910 | 5.910 | 11,466,850 |
| 2025-09-30 | 5.900 | 5.910 | 5.850 | 5.860 | 5.860 | 8,377,000 |
| 2025-09-29 | 5.910 | 5.930 | 5.770 | 5.890 | 5.890 | 11,961,199 |
| 2025-09-26 | 5.830 | 5.950 | 5.830 | 5.880 | 5.880 | 10,272,200 |
| 2025-09-25 | 6.030 | 6.050 | 5.880 | 5.880 | 5.880 | 13,342,001 |
| 2025-09-24 | 5.860 | 6.010 | 5.820 | 5.990 | 5.990 | 16,011,600 |
| 2025-09-23 | 6.070 | 6.070 | 5.810 | 5.890 | 5.890 | 22,219,427 |
| 2025-09-22 | 6.150 | 6.160 | 6.030 | 6.070 | 6.070 | 17,747,400 |
| 2025-09-19 | 6.140 | 6.240 | 6.060 | 6.190 | 6.190 | 24,116,301 |
| 2025-09-18 | 6.240 | 6.250 | 6.060 | 6.120 | 6.120 | 24,834,300 |
| 2025-09-17 | 6.350 | 6.370 | 6.230 | 6.250 | 6.250 | 22,914,390 |
| 2025-09-16 | 6.360 | 6.460 | 6.270 | 6.330 | 6.330 | 29,515,541 |
| 2025-09-15 | 6.360 | 6.410 | 6.330 | 6.390 | 6.390 | 29,610,050 |
| 2025-09-12 | 6.480 | 6.610 | 6.400 | 6.400 | 6.400 | 41,322,650 |
| 2025-09-11 | 6.550 | 6.640 | 6.420 | 6.480 | 6.480 | 57,117,219 |
| 2025-09-10 | 6.500 | 7.060 | 6.410 | 6.690 | 6.690 | 111,799,445 |
| 2025-09-09 | 6.020 | 6.610 | 6.000 | 6.610 | 6.610 | 51,416,703 |
| 2025-09-08 | 5.960 | 6.010 | 5.930 | 6.010 | 6.010 | 22,187,065 |
| 2025-09-05 | 6.000 | 6.010 | 5.810 | 5.950 | 5.950 | 23,587,500 |
| 2025-09-04 | 5.770 | 5.980 | 5.730 | 5.960 | 5.960 | 32,247,154 |
| 2025-09-03 | 5.890 | 5.940 | 5.750 | 5.770 | 5.770 | 13,109,287 |
| 2025-09-02 | 5.890 | 5.920 | 5.810 | 5.900 | 5.900 | 15,991,740 |
| 2025-09-01 | 5.820 | 5.900 | 5.760 | 5.890 | 5.890 | 14,911,751 |
| 2025-08-29 | 5.800 | 5.850 | 5.770 | 5.800 | 5.800 | 11,636,850 |
| 2025-08-28 | 5.760 | 5.880 | 5.680 | 5.810 | 5.810 | 18,001,712 |
| 2025-08-27 | 5.980 | 5.990 | 5.800 | 5.800 | 5.800 | 21,538,000 |
| 2025-08-26 | 5.920 | 6.020 | 5.890 | 5.980 | 5.980 | 20,026,140 |
| 2025-08-25 | 5.920 | 5.940 | 5.870 | 5.920 | 5.920 | 19,492,091 |
| 2025-08-22 | 6.000 | 6.000 | 5.850 | 5.920 | 5.920 | 17,886,400 |
| 2025-08-21 | 5.900 | 6.040 | 5.900 | 5.980 | 5.980 | 26,272,701 |
| 2025-08-20 | 5.840 | 5.900 | 5.820 | 5.900 | 5.900 | 14,310,471 |
| 2025-08-19 | 5.800 | 5.880 | 5.780 | 5.840 | 5.840 | 12,819,102 |
| 2025-08-18 | 5.750 | 5.860 | 5.720 | 5.800 | 5.800 | 12,983,241 |
| 2025-08-15 | 5.740 | 5.780 | 5.730 | 5.760 | 5.760 | 10,170,782 |
| 2025-08-14 | 5.860 | 5.870 | 5.730 | 5.740 | 5.740 | 12,592,401 |
| 2025-08-13 | 5.940 | 5.940 | 5.840 | 5.860 | 5.860 | 12,509,151 |
| 2025-08-12 | 5.920 | 5.970 | 5.890 | 5.900 | 5.900 | 11,807,905 |
| 2025-08-11 | 5.880 | 5.940 | 5.860 | 5.910 | 5.910 | 10,147,517 |
| 2025-08-08 | 5.890 | 5.900 | 5.830 | 5.880 | 5.880 | 10,779,302 |
| 2025-08-07 | 5.970 | 6.040 | 5.820 | 5.890 | 5.890 | 16,787,816 |
| 2025-08-06 | 5.930 | 5.970 | 5.880 | 5.970 | 5.970 | 14,883,465 |
| 2025-08-05 | 5.960 | 6.050 | 5.890 | 5.920 | 5.920 | 17,221,951 |
| 2025-08-04 | 5.810 | 5.970 | 5.800 | 5.930 | 5.930 | 21,038,415 |
| 2025-08-01 | 5.760 | 5.830 | 5.750 | 5.810 | 5.810 | 8,739,551 |
| 2025-07-31 | 5.830 | 5.860 | 5.740 | 5.740 | 5.740 | 9,959,900 |
| 2025-07-30 | 5.820 | 5.860 | 5.790 | 5.830 | 5.830 | 11,795,510 |
| 2025-07-29 | 5.900 | 5.930 | 5.800 | 5.840 | 5.840 | 9,804,000 |
| 2025-07-28 | 5.940 | 5.960 | 5.870 | 5.900 | 5.900 | 10,411,115 |
| 2025-07-25 | 5.970 | 6.040 | 5.920 | 5.940 | 5.940 | 17,285,300 |
| 2025-07-24 | 5.920 | 5.990 | 5.890 | 5.970 | 5.970 | 18,887,812 |
| 2025-07-23 | 5.870 | 5.960 | 5.820 | 5.920 | 5.920 | 19,987,601 |
| 2025-07-22 | 5.890 | 5.910 | 5.840 | 5.880 | 5.880 | 10,339,001 |
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.