Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.630 | 4.690 | 4.590 | 4.690 | 4.690 | 9,810,121 |
| 2024-10-24 | 4.520 | 4.630 | 4.510 | 4.610 | 4.610 | 9,173,072 |
| 2024-10-23 | 4.580 | 4.620 | 4.490 | 4.520 | 4.520 | 9,335,310 |
| 2024-10-22 | 4.420 | 4.560 | 4.420 | 4.550 | 4.550 | 11,235,824 |
| 2024-10-21 | 4.440 | 4.490 | 4.410 | 4.430 | 4.430 | 9,281,178 |
| 2024-10-18 | 4.370 | 4.470 | 4.350 | 4.440 | 4.440 | 9,091,536 |
| 2024-10-17 | 4.440 | 4.470 | 4.360 | 4.370 | 4.370 | 7,555,150 |
| 2024-10-16 | 4.420 | 4.480 | 4.380 | 4.420 | 4.420 | 7,130,505 |
| 2024-10-15 | 4.460 | 4.540 | 4.420 | 4.430 | 4.430 | 9,938,302 |
| 2024-10-14 | 4.480 | 4.520 | 4.400 | 4.460 | 4.460 | 7,919,300 |
| 2024-10-11 | 4.480 | 4.550 | 4.380 | 4.420 | 4.420 | 11,931,102 |
| 2024-10-10 | 4.560 | 4.600 | 4.380 | 4.480 | 4.480 | 14,391,060 |
| 2024-10-09 | 4.880 | 4.880 | 4.470 | 4.520 | 4.520 | 24,818,722 |
| 2024-10-08 | 5.080 | 5.080 | 4.640 | 4.950 | 4.950 | 39,695,144 |
| 2024-09-30 | 4.540 | 4.660 | 4.310 | 4.620 | 4.620 | 30,721,571 |
| 2024-09-27 | 4.230 | 4.320 | 4.150 | 4.290 | 4.290 | 12,021,151 |
| 2024-09-26 | 4.020 | 4.170 | 3.980 | 4.170 | 4.170 | 11,652,009 |
| 2024-09-25 | 4.030 | 4.140 | 4.010 | 4.030 | 4.030 | 14,462,997 |
| 2024-09-24 | 3.860 | 4.010 | 3.850 | 3.990 | 3.990 | 12,836,839 |
| 2024-09-23 | 3.890 | 3.910 | 3.840 | 3.850 | 3.850 | 8,995,166 |
| 2024-09-20 | 3.930 | 4.000 | 3.860 | 3.900 | 3.900 | 14,340,100 |
| 2024-09-19 | 3.780 | 4.070 | 3.780 | 3.950 | 3.950 | 22,075,887 |
| 2024-09-18 | 3.780 | 3.790 | 3.690 | 3.750 | 3.750 | 7,047,400 |
| 2024-09-13 | 3.800 | 3.900 | 3.750 | 3.820 | 3.820 | 12,783,828 |
| 2024-09-12 | 3.730 | 3.800 | 3.720 | 3.770 | 3.770 | 5,073,127 |
| 2024-09-11 | 3.770 | 3.790 | 3.700 | 3.720 | 3.720 | 4,295,651 |
| 2024-09-10 | 3.800 | 3.820 | 3.730 | 3.790 | 3.790 | 4,227,550 |
| 2024-09-09 | 3.740 | 3.810 | 3.690 | 3.790 | 3.790 | 5,581,751 |
| 2024-09-06 | 3.810 | 3.820 | 3.730 | 3.750 | 3.750 | 4,235,900 |
| 2024-09-05 | 3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 3,476,800 |
| 2024-09-04 | 3.730 | 3.770 | 3.700 | 3.710 | 3.710 | 3,606,300 |
| 2024-09-03 | 3.730 | 3.780 | 3.690 | 3.740 | 3.740 | 3,378,900 |
| 2024-09-02 | 3.720 | 3.790 | 3.710 | 3.720 | 3.720 | 4,251,550 |
| 2024-08-30 | 3.700 | 3.790 | 3.690 | 3.760 | 3.760 | 5,996,400 |
| 2024-08-29 | 3.690 | 3.710 | 3.640 | 3.700 | 3.700 | 4,372,850 |
| 2024-08-28 | 3.580 | 3.710 | 3.560 | 3.690 | 3.690 | 6,220,350 |
| 2024-08-27 | 3.640 | 3.670 | 3.580 | 3.580 | 3.580 | 3,789,300 |
| 2024-08-26 | 3.560 | 3.650 | 3.550 | 3.650 | 3.650 | 3,959,250 |
| 2024-08-23 | 3.600 | 3.620 | 3.540 | 3.590 | 3.590 | 3,357,101 |
| 2024-08-22 | 3.670 | 3.720 | 3.610 | 3.620 | 3.620 | 3,019,410 |
| 2024-08-21 | 3.660 | 3.700 | 3.620 | 3.670 | 3.670 | 3,010,250 |
| 2024-08-20 | 3.730 | 3.750 | 3.640 | 3.660 | 3.660 | 3,780,100 |
| 2024-08-19 | 3.740 | 3.780 | 3.720 | 3.730 | 3.730 | 3,233,500 |
| 2024-08-16 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 4,406,500 |
| 2024-08-15 | 3.750 | 3.820 | 3.740 | 3.780 | 3.780 | 3,807,600 |
| 2024-08-14 | 3.800 | 3.820 | 3.770 | 3.770 | 3.770 | 3,418,810 |
| 2024-08-13 | 3.800 | 3.810 | 3.750 | 3.800 | 3.800 | 4,401,100 |
| 2024-08-12 | 3.800 | 3.880 | 3.790 | 3.810 | 3.810 | 6,884,252 |
| 2024-08-09 | 3.910 | 4.100 | 3.850 | 3.850 | 3.850 | 11,182,501 |
| 2024-08-08 | 3.830 | 3.930 | 3.830 | 3.900 | 3.900 | 4,331,001 |
| 2024-08-07 | 3.890 | 3.910 | 3.850 | 3.870 | 3.870 | 3,267,800 |
| 2024-08-06 | 3.830 | 3.890 | 3.820 | 3.880 | 3.880 | 4,551,202 |
| 2024-08-05 | 3.880 | 3.940 | 3.800 | 3.820 | 3.820 | 5,540,587 |
| 2024-08-02 | 3.840 | 3.930 | 3.830 | 3.890 | 3.890 | 4,946,950 |
| 2024-08-01 | 3.890 | 3.920 | 3.850 | 3.870 | 3.870 | 5,021,900 |
| 2024-07-31 | 3.790 | 3.910 | 3.760 | 3.890 | 3.890 | 7,369,301 |
| 2024-07-30 | 3.700 | 3.810 | 3.680 | 3.770 | 3.770 | 6,520,700 |
| 2024-07-29 | 3.680 | 3.710 | 3.650 | 3.700 | 3.700 | 4,105,100 |
| 2024-07-26 | 3.610 | 3.700 | 3.610 | 3.680 | 3.680 | 5,832,850 |
| 2024-07-25 | 3.550 | 3.630 | 3.500 | 3.600 | 3.600 | 5,409,550 |
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.