Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.780 | 5.910 | 5.760 | 5.890 | 5.890 | 14,215,251 |
| 2025-07-18 | 5.850 | 5.860 | 5.750 | 5.780 | 5.780 | 9,282,202 |
| 2025-07-17 | 5.770 | 5.940 | 5.750 | 5.850 | 5.850 | 13,493,750 |
| 2025-07-16 | 5.710 | 5.790 | 5.690 | 5.780 | 5.780 | 9,054,900 |
| 2025-07-15 | 5.880 | 5.890 | 5.650 | 5.710 | 5.710 | 18,316,550 |
| 2025-07-14 | 5.890 | 5.920 | 5.860 | 5.890 | 5.890 | 10,171,600 |
| 2025-07-11 | 5.900 | 5.920 | 5.830 | 5.900 | 5.900 | 13,015,350 |
| 2025-07-10 | 5.910 | 5.930 | 5.850 | 5.910 | 5.910 | 12,914,400 |
| 2025-07-09 | 5.950 | 6.020 | 5.920 | 5.940 | 5.940 | 18,083,990 |
| 2025-07-08 | 5.920 | 5.990 | 5.900 | 5.950 | 5.950 | 14,432,750 |
| 2025-07-07 | 5.950 | 6.010 | 5.910 | 5.960 | 5.960 | 19,616,791 |
| 2025-07-04 | 5.810 | 6.090 | 5.760 | 6.020 | 6.020 | 39,481,194 |
| 2025-07-03 | 5.770 | 5.850 | 5.740 | 5.820 | 5.820 | 14,370,950 |
| 2025-07-02 | 5.810 | 5.810 | 5.730 | 5.770 | 5.770 | 9,826,899 |
| 2025-07-01 | 5.780 | 5.810 | 5.720 | 5.800 | 5.800 | 13,983,700 |
| 2025-06-30 | 5.750 | 5.780 | 5.710 | 5.780 | 5.780 | 10,230,850 |
| 2025-06-27 | 5.740 | 5.800 | 5.720 | 5.750 | 5.750 | 10,174,300 |
| 2025-06-26 | 5.830 | 5.830 | 5.720 | 5.740 | 5.740 | 12,616,251 |
| 2025-06-25 | 5.770 | 5.870 | 5.680 | 5.800 | 5.800 | 19,957,650 |
| 2025-06-24 | 5.650 | 5.770 | 5.650 | 5.750 | 5.750 | 12,890,050 |
| 2025-06-23 | 5.500 | 5.660 | 5.500 | 5.640 | 5.640 | 12,053,601 |
| 2025-06-20 | 5.580 | 5.650 | 5.530 | 5.580 | 5.580 | 11,995,700 |
| 2025-06-19 | 5.780 | 5.780 | 5.580 | 5.590 | 5.590 | 18,226,600 |
| 2025-06-18 | 5.910 | 5.930 | 5.770 | 5.790 | 5.790 | 17,310,806 |
| 2025-06-17 | 6.030 | 6.030 | 5.890 | 5.910 | 5.910 | 15,331,250 |
| 2025-06-16 | 5.820 | 5.990 | 5.820 | 5.970 | 5.970 | 17,595,137 |
| 2025-06-13 | 6.110 | 6.130 | 5.880 | 5.890 | 5.890 | 30,275,703 |
| 2025-06-12 | 6.200 | 6.260 | 6.130 | 6.150 | 6.150 | 28,020,502 |
| 2025-06-11 | 6.430 | 6.430 | 6.240 | 6.240 | 6.240 | 34,964,300 |
| 2025-06-10 | 6.410 | 6.580 | 6.260 | 6.460 | 6.460 | 42,444,887 |
| 2025-06-09 | 6.540 | 6.650 | 6.410 | 6.460 | 6.460 | 39,795,201 |
| 2025-06-06 | 6.360 | 6.600 | 6.220 | 6.470 | 6.470 | 46,113,900 |
| 2025-06-05 | 6.650 | 6.670 | 6.400 | 6.420 | 6.420 | 60,468,405 |
| 2025-06-04 | 6.530 | 6.750 | 6.420 | 6.750 | 6.750 | 73,487,117 |
| 2025-06-03 | 6.130 | 6.600 | 6.120 | 6.510 | 6.510 | 63,833,257 |
| 2025-05-30 | 6.370 | 6.430 | 6.190 | 6.220 | 6.220 | 41,394,861 |
| 2025-05-29 | 6.370 | 6.510 | 6.220 | 6.390 | 6.390 | 64,522,543 |
| 2025-05-28 | 6.270 | 6.700 | 6.270 | 6.420 | 6.420 | 82,609,400 |
| 2025-05-27 | 6.050 | 6.490 | 5.980 | 6.330 | 6.330 | 78,525,696 |
| 2025-05-26 | 5.880 | 6.070 | 5.730 | 6.070 | 6.070 | 52,960,300 |
| 2025-05-23 | 6.050 | 6.110 | 5.950 | 5.950 | 5.950 | 89,227,526 |
| 2025-05-22 | 5.960 | 6.610 | 5.960 | 6.300 | 6.300 | 122,127,386 |
| 2025-05-21 | 6.080 | 6.260 | 5.990 | 6.010 | 6.010 | 67,149,183 |
| 2025-05-20 | 6.100 | 6.720 | 6.070 | 6.210 | 6.210 | 99,300,666 |
| 2025-05-19 | 5.890 | 6.240 | 5.830 | 6.110 | 6.110 | 73,694,516 |
| 2025-05-16 | 5.980 | 6.060 | 5.810 | 5.930 | 5.930 | 88,007,523 |
| 2025-05-15 | 5.620 | 6.180 | 5.580 | 6.180 | 6.180 | 116,057,679 |
| 2025-05-14 | 5.520 | 5.640 | 5.480 | 5.620 | 5.620 | 26,812,500 |
| 2025-05-13 | 5.510 | 5.580 | 5.460 | 5.530 | 5.530 | 23,413,906 |
| 2025-05-12 | 5.560 | 5.640 | 5.460 | 5.510 | 5.510 | 26,671,500 |
| 2025-05-09 | 5.570 | 5.720 | 5.470 | 5.580 | 5.580 | 37,610,150 |
| 2025-05-08 | 5.500 | 5.620 | 5.460 | 5.570 | 5.570 | 24,700,400 |
| 2025-05-07 | 5.520 | 5.600 | 5.460 | 5.530 | 5.530 | 27,696,351 |
| 2025-05-06 | 5.370 | 5.470 | 5.350 | 5.470 | 5.470 | 25,336,650 |
| 2025-04-30 | 5.420 | 5.540 | 5.320 | 5.320 | 5.320 | 25,513,900 |
| 2025-04-29 | 5.370 | 5.460 | 5.300 | 5.400 | 5.400 | 24,260,315 |
| 2025-04-28 | 5.570 | 5.570 | 5.290 | 5.350 | 5.350 | 37,484,556 |
| 2025-04-25 | 5.780 | 5.830 | 5.540 | 5.550 | 5.550 | 63,607,100 |
| 2025-04-24 | 5.790 | 6.040 | 5.650 | 5.950 | 5.950 | 64,001,253 |
| 2025-04-23 | 5.910 | 6.050 | 5.820 | 5.840 | 5.840 | 57,190,684 |
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.