Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.910 | 6.050 | 5.820 | 5.840 | 5.840 | 57,190,684 |
| 2025-04-22 | 6.010 | 6.100 | 5.800 | 5.890 | 5.890 | 77,996,484 |
| 2025-04-21 | 5.950 | 6.460 | 5.840 | 6.120 | 6.120 | 108,198,969 |
| 2025-04-18 | 6.900 | 6.960 | 6.460 | 6.460 | 6.460 | 113,389,772 |
| 2025-04-17 | 7.200 | 7.980 | 7.070 | 7.180 | 7.180 | 170,821,880 |
| 2025-04-16 | 6.700 | 7.360 | 6.200 | 7.360 | 7.360 | 161,465,611 |
| 2025-04-15 | 6.620 | 6.690 | 6.120 | 6.690 | 6.690 | 88,011,953 |
| 2025-04-14 | 5.960 | 6.080 | 5.850 | 6.080 | 6.080 | 22,929,047 |
| 2025-04-11 | 5.000 | 5.530 | 4.980 | 5.530 | 5.530 | 17,593,891 |
| 2025-04-10 | 4.860 | 5.100 | 4.850 | 5.030 | 5.030 | 12,361,250 |
| 2025-04-09 | 4.710 | 4.920 | 4.430 | 4.880 | 4.880 | 15,366,551 |
| 2025-04-08 | 4.880 | 4.910 | 4.650 | 4.750 | 4.750 | 15,724,621 |
| 2025-04-07 | 5.150 | 5.150 | 4.840 | 4.840 | 4.840 | 12,960,400 |
| 2025-04-03 | 5.290 | 5.400 | 5.260 | 5.380 | 5.380 | 10,977,601 |
| 2025-04-02 | 5.180 | 5.450 | 5.160 | 5.340 | 5.340 | 12,449,850 |
| 2025-04-01 | 5.090 | 5.280 | 5.090 | 5.180 | 5.180 | 9,058,160 |
| 2025-03-31 | 5.240 | 5.240 | 5.050 | 5.110 | 5.110 | 11,618,400 |
| 2025-03-28 | 5.560 | 5.560 | 5.250 | 5.270 | 5.270 | 17,579,082 |
| 2025-03-27 | 5.510 | 5.590 | 5.440 | 5.580 | 5.580 | 12,792,205 |
| 2025-03-26 | 5.360 | 5.540 | 5.340 | 5.530 | 5.530 | 12,470,250 |
| 2025-03-25 | 5.320 | 5.370 | 5.240 | 5.350 | 5.350 | 7,871,000 |
| 2025-03-24 | 5.410 | 5.430 | 5.210 | 5.290 | 5.290 | 9,182,700 |
| 2025-03-21 | 5.480 | 5.570 | 5.400 | 5.420 | 5.420 | 7,717,400 |
| 2025-03-20 | 5.440 | 5.500 | 5.430 | 5.470 | 5.470 | 6,775,085 |
| 2025-03-19 | 5.530 | 5.540 | 5.440 | 5.460 | 5.460 | 6,770,300 |
| 2025-03-18 | 5.600 | 5.600 | 5.460 | 5.510 | 5.510 | 14,179,163 |
| 2025-03-17 | 5.450 | 5.500 | 5.400 | 5.430 | 5.430 | 7,858,500 |
| 2025-03-14 | 5.290 | 5.460 | 5.250 | 5.450 | 5.450 | 11,664,873 |
| 2025-03-13 | 5.310 | 5.370 | 5.230 | 5.290 | 5.290 | 7,549,670 |
| 2025-03-12 | 5.330 | 5.380 | 5.320 | 5.340 | 5.340 | 6,742,800 |
| 2025-03-11 | 5.320 | 5.340 | 5.210 | 5.330 | 5.330 | 5,581,701 |
| 2025-03-10 | 5.320 | 5.360 | 5.290 | 5.330 | 5.330 | 6,382,950 |
| 2025-03-07 | 5.430 | 5.430 | 5.300 | 5.320 | 5.320 | 7,535,500 |
| 2025-03-06 | 5.400 | 5.450 | 5.350 | 5.420 | 5.420 | 6,798,050 |
| 2025-03-05 | 5.420 | 5.460 | 5.300 | 5.400 | 5.400 | 7,827,518 |
| 2025-03-04 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 5,896,750 |
| 2025-03-03 | 5.400 | 5.510 | 5.370 | 5.400 | 5.400 | 7,535,200 |
| 2025-02-28 | 5.480 | 5.550 | 5.360 | 5.390 | 5.390 | 8,929,965 |
| 2025-02-27 | 5.440 | 5.520 | 5.400 | 5.490 | 5.490 | 8,511,054 |
| 2025-02-26 | 5.330 | 5.470 | 5.330 | 5.450 | 5.450 | 9,139,667 |
| 2025-02-25 | 5.390 | 5.440 | 5.320 | 5.330 | 5.330 | 7,115,350 |
| 2025-02-24 | 5.390 | 5.480 | 5.350 | 5.400 | 5.400 | 8,391,658 |
| 2025-02-21 | 5.420 | 5.460 | 5.360 | 5.390 | 5.390 | 9,900,750 |
| 2025-02-20 | 5.460 | 5.510 | 5.430 | 5.450 | 5.450 | 6,899,200 |
| 2025-02-19 | 5.420 | 5.490 | 5.390 | 5.440 | 5.440 | 10,020,400 |
| 2025-02-18 | 5.500 | 5.700 | 5.420 | 5.430 | 5.430 | 18,592,600 |
| 2025-02-17 | 5.540 | 5.540 | 5.440 | 5.520 | 5.520 | 14,646,051 |
| 2025-02-14 | 5.380 | 5.620 | 5.360 | 5.560 | 5.560 | 20,558,201 |
| 2025-02-13 | 5.460 | 5.470 | 5.360 | 5.380 | 5.380 | 9,069,050 |
| 2025-02-12 | 5.360 | 5.460 | 5.360 | 5.450 | 5.450 | 9,428,351 |
| 2025-02-11 | 5.420 | 5.430 | 5.310 | 5.390 | 5.390 | 9,512,802 |
| 2025-02-10 | 5.270 | 5.400 | 5.260 | 5.400 | 5.400 | 13,937,400 |
| 2025-02-07 | 5.200 | 5.320 | 5.180 | 5.270 | 5.270 | 12,371,100 |
| 2025-02-06 | 5.170 | 5.210 | 5.080 | 5.210 | 5.210 | 9,505,501 |
| 2025-02-05 | 5.190 | 5.250 | 5.130 | 5.160 | 5.160 | 7,986,700 |
| 2025-01-27 | 5.200 | 5.310 | 5.170 | 5.190 | 5.190 | 9,401,600 |
| 2025-01-24 | 5.130 | 5.180 | 5.080 | 5.160 | 5.160 | 9,931,049 |
| 2025-01-23 | 5.160 | 5.210 | 5.120 | 5.120 | 5.120 | 6,628,100 |
| 2025-01-22 | 5.190 | 5.200 | 5.090 | 5.120 | 5.120 | 5,986,500 |
| 2025-01-21 | 5.240 | 5.280 | 5.130 | 5.190 | 5.190 | 9,135,600 |
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.