Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.190 | 5.290 | 5.070 | 5.240 | 5.240 | 12,875,899 |
| 2025-01-17 | 5.080 | 5.150 | 5.010 | 5.110 | 5.110 | 7,669,502 |
| 2025-01-16 | 5.080 | 5.170 | 5.060 | 5.130 | 5.130 | 8,954,301 |
| 2025-01-15 | 5.020 | 5.130 | 4.970 | 5.060 | 5.060 | 9,354,664 |
| 2025-01-14 | 4.830 | 5.020 | 4.830 | 5.010 | 5.010 | 9,364,104 |
| 2025-01-13 | 4.710 | 4.850 | 4.650 | 4.820 | 4.820 | 7,202,440 |
| 2025-01-10 | 4.940 | 4.990 | 4.810 | 4.810 | 4.810 | 8,439,300 |
| 2025-01-09 | 4.950 | 5.030 | 4.910 | 4.960 | 4.960 | 7,087,900 |
| 2025-01-08 | 4.920 | 5.010 | 4.830 | 4.990 | 4.990 | 9,504,600 |
| 2025-01-07 | 4.870 | 4.950 | 4.800 | 4.950 | 4.950 | 10,691,740 |
| 2025-01-06 | 4.810 | 4.980 | 4.620 | 4.870 | 4.870 | 14,938,650 |
| 2025-01-03 | 5.100 | 5.150 | 4.800 | 4.820 | 4.820 | 16,189,500 |
| 2025-01-02 | 5.060 | 5.280 | 5.030 | 5.090 | 5.090 | 15,499,000 |
| 2024-12-31 | 5.210 | 5.300 | 5.070 | 5.090 | 5.090 | 13,081,700 |
| 2024-12-30 | 5.180 | 5.280 | 5.070 | 5.210 | 5.210 | 10,722,001 |
| 2024-12-27 | 5.150 | 5.290 | 5.140 | 5.240 | 5.240 | 8,642,280 |
| 2024-12-26 | 5.120 | 5.210 | 5.120 | 5.160 | 5.160 | 8,894,700 |
| 2024-12-25 | 5.300 | 5.310 | 5.000 | 5.130 | 5.130 | 15,122,101 |
| 2024-12-24 | 5.180 | 5.280 | 5.110 | 5.250 | 5.250 | 14,833,630 |
| 2024-12-23 | 5.540 | 5.540 | 5.160 | 5.180 | 5.180 | 18,683,493 |
| 2024-12-20 | 5.470 | 5.630 | 5.450 | 5.520 | 5.520 | 16,441,251 |
| 2024-12-19 | 5.480 | 5.510 | 5.350 | 5.420 | 5.420 | 15,313,500 |
| 2024-12-18 | 5.520 | 5.630 | 5.410 | 5.520 | 5.520 | 16,697,360 |
| 2024-12-17 | 5.860 | 5.890 | 5.500 | 5.520 | 5.520 | 30,758,524 |
| 2024-12-16 | 5.990 | 6.050 | 5.810 | 5.880 | 5.880 | 24,975,000 |
| 2024-12-13 | 6.190 | 6.250 | 5.990 | 6.010 | 6.010 | 34,392,110 |
| 2024-12-12 | 5.900 | 6.200 | 5.900 | 6.170 | 6.170 | 53,064,184 |
| 2024-12-11 | 5.780 | 5.920 | 5.750 | 5.900 | 5.900 | 25,642,251 |
| 2024-12-10 | 6.030 | 6.060 | 5.770 | 5.800 | 5.800 | 38,144,983 |
| 2024-12-09 | 5.880 | 6.030 | 5.770 | 5.860 | 5.860 | 31,083,026 |
| 2024-12-06 | 5.880 | 6.030 | 5.700 | 5.880 | 5.880 | 38,420,382 |
| 2024-12-05 | 5.960 | 6.030 | 5.790 | 5.900 | 5.900 | 45,261,757 |
| 2024-12-04 | 6.060 | 6.680 | 5.960 | 6.060 | 6.060 | 58,825,670 |
| 2024-12-03 | 6.790 | 6.790 | 6.270 | 6.270 | 6.270 | 77,896,810 |
| 2024-12-02 | 5.850 | 6.790 | 5.650 | 6.790 | 6.790 | 104,916,962 |
| 2024-11-29 | 5.910 | 6.470 | 5.830 | 6.170 | 6.170 | 104,686,283 |
| 2024-11-28 | 5.460 | 6.060 | 5.460 | 6.060 | 6.060 | 73,944,514 |
| 2024-11-27 | 5.880 | 5.880 | 5.290 | 5.510 | 5.510 | 79,298,730 |
| 2024-11-26 | 5.870 | 5.870 | 5.680 | 5.870 | 5.870 | 26,702,943 |
| 2024-11-25 | 4.850 | 5.340 | 4.850 | 5.340 | 5.340 | 36,927,424 |
| 2024-11-22 | 4.980 | 5.040 | 4.830 | 4.850 | 4.850 | 10,219,950 |
| 2024-11-21 | 4.900 | 5.050 | 4.880 | 5.000 | 5.000 | 12,484,800 |
| 2024-11-20 | 4.830 | 4.960 | 4.830 | 4.950 | 4.950 | 7,553,200 |
| 2024-11-19 | 4.800 | 4.870 | 4.760 | 4.870 | 4.870 | 7,089,402 |
| 2024-11-18 | 4.850 | 4.930 | 4.770 | 4.800 | 4.800 | 11,458,100 |
| 2024-11-15 | 4.870 | 4.960 | 4.830 | 4.830 | 4.830 | 11,014,613 |
| 2024-11-14 | 5.040 | 5.050 | 4.890 | 4.890 | 4.890 | 8,058,067 |
| 2024-11-13 | 5.020 | 5.080 | 4.920 | 5.000 | 5.000 | 10,141,646 |
| 2024-11-12 | 5.040 | 5.170 | 4.990 | 5.030 | 5.030 | 14,634,744 |
| 2024-11-11 | 5.050 | 5.100 | 4.960 | 5.040 | 5.040 | 12,108,096 |
| 2024-11-08 | 5.210 | 5.280 | 5.080 | 5.100 | 5.100 | 18,388,486 |
| 2024-11-07 | 5.000 | 5.210 | 4.990 | 5.180 | 5.180 | 19,776,450 |
| 2024-11-06 | 4.900 | 5.200 | 4.830 | 5.080 | 5.080 | 24,793,251 |
| 2024-11-05 | 4.850 | 4.910 | 4.830 | 4.880 | 4.880 | 12,330,934 |
| 2024-11-04 | 4.930 | 4.930 | 4.810 | 4.870 | 4.870 | 10,970,581 |
| 2024-11-01 | 4.880 | 4.950 | 4.790 | 4.880 | 4.880 | 16,211,644 |
| 2024-10-31 | 4.880 | 4.940 | 4.840 | 4.890 | 4.890 | 14,096,778 |
| 2024-10-30 | 4.810 | 4.980 | 4.750 | 4.880 | 4.880 | 21,711,629 |
| 2024-10-29 | 4.870 | 4.910 | 4.750 | 4.820 | 4.820 | 13,145,650 |
| 2024-10-28 | 4.690 | 4.880 | 4.690 | 4.880 | 4.880 | 14,387,107 |
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.