Liuzhou Liangmianzhen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.320 | 5.350 | 5.080 | 5.160 | 5.160 | 15,140,900 |
| 2026-10-16 | 5.410 | 5.480 | 5.260 | 5.320 | 5.320 | 7,753,701 |
| 2026-10-15 | 5.500 | 5.580 | 5.330 | 5.360 | 5.360 | 11,864,201 |
| 2026-10-14 | 5.530 | 5.660 | 5.500 | 5.610 | 5.610 | 10,707,445 |
| 2026-10-13 | 5.290 | 5.600 | 5.190 | 5.560 | 5.560 | 15,560,471 |
| 2026-10-12 | 5.440 | 5.530 | 5.300 | 5.310 | 5.310 | 7,790,400 |
| 2026-10-09 | 5.320 | 5.450 | 5.260 | 5.440 | 5.440 | 9,182,000 |
| 2026-10-08 | 5.360 | 5.440 | 5.300 | 5.340 | 5.340 | 5,789,553 |
| 2026-09-30 | 5.380 | 5.420 | 5.320 | 5.350 | 5.350 | 4,790,100 |
| 2026-09-29 | 5.330 | 5.400 | 5.300 | 5.360 | 5.360 | 4,535,865 |
| 2026-09-28 | 5.370 | 5.410 | 5.280 | 5.330 | 5.330 | 6,748,650 |
| 2026-09-24 | 5.380 | 5.450 | 5.330 | 5.360 | 5.360 | 5,993,503 |
| 2026-09-23 | 5.520 | 5.520 | 5.370 | 5.380 | 5.380 | 7,210,399 |
| 2026-09-22 | 5.510 | 5.580 | 5.420 | 5.530 | 5.530 | 8,449,000 |
| 2026-09-21 | 5.370 | 5.550 | 5.370 | 5.530 | 5.530 | 10,087,153 |
| 2026-09-18 | 5.410 | 5.540 | 5.370 | 5.400 | 5.400 | 10,257,870 |
| 2026-09-17 | 5.480 | 5.500 | 5.280 | 5.410 | 5.410 | 10,027,503 |
| 2026-09-16 | 5.250 | 5.560 | 5.140 | 5.450 | 5.450 | 19,910,197 |
| 2026-09-15 | 5.430 | 5.430 | 5.150 | 5.180 | 5.180 | 14,255,802 |
| 2026-09-14 | 5.390 | 5.510 | 5.380 | 5.430 | 5.430 | 10,873,899 |
| 2026-09-11 | 5.610 | 5.650 | 5.340 | 5.390 | 5.390 | 19,393,500 |
| 2026-09-10 | 5.570 | 5.760 | 5.530 | 5.680 | 5.680 | 22,990,349 |
| 2026-09-09 | 5.570 | 5.710 | 5.490 | 5.550 | 5.550 | 9,720,051 |
| 2026-09-08 | 5.410 | 5.610 | 5.370 | 5.570 | 5.570 | 13,319,051 |
| 2026-09-07 | 5.320 | 5.460 | 5.300 | 5.400 | 5.400 | 8,419,150 |
| 2026-09-04 | 5.300 | 5.360 | 5.240 | 5.320 | 5.320 | 7,590,058 |
| 2026-09-03 | 5.420 | 5.430 | 5.250 | 5.270 | 5.270 | 10,795,400 |
| 2026-09-02 | 5.390 | 5.520 | 5.270 | 5.410 | 5.410 | 12,837,779 |
| 2026-09-01 | 5.310 | 5.390 | 5.280 | 5.370 | 5.370 | 6,901,066 |
| 2026-08-31 | 5.400 | 5.410 | 5.290 | 5.300 | 5.300 | 6,570,250 |
| 2026-08-28 | 5.360 | 5.410 | 5.280 | 5.390 | 5.390 | 6,578,100 |
| 2026-08-27 | 5.330 | 5.380 | 5.290 | 5.320 | 5.320 | 4,524,200 |
| 2026-08-26 | 5.330 | 5.390 | 5.300 | 5.350 | 5.350 | 4,466,900 |
| 2026-08-25 | 5.180 | 5.360 | 5.180 | 5.350 | 5.320 | 6,308,750 |
| 2026-08-24 | 5.270 | 5.290 | 5.190 | 5.210 | 5.181 | 4,242,300 |
| 2026-08-21 | 5.270 | 5.270 | 5.160 | 5.250 | 5.221 | 5,559,478 |
| 2026-08-20 | 5.200 | 5.300 | 5.170 | 5.270 | 5.240 | 6,496,400 |
| 2026-08-19 | 5.320 | 5.360 | 5.160 | 5.170 | 5.141 | 9,740,650 |
| 2026-08-18 | 5.280 | 5.400 | 5.280 | 5.360 | 5.360 | 8,398,250 |
| 2026-08-17 | 5.280 | 5.330 | 5.200 | 5.320 | 5.320 | 6,404,150 |
| 2026-08-14 | 5.300 | 5.330 | 5.220 | 5.270 | 5.270 | 5,955,900 |
| 2026-08-13 | 5.340 | 5.350 | 5.240 | 5.280 | 5.280 | 7,665,100 |
| 2026-08-12 | 5.320 | 5.350 | 5.270 | 5.330 | 5.330 | 6,048,900 |
| 2026-08-11 | 5.320 | 5.360 | 5.260 | 5.290 | 5.290 | 8,111,475 |
| 2026-08-10 | 5.110 | 5.370 | 5.110 | 5.330 | 5.330 | 12,068,701 |
| 2026-08-07 | 5.110 | 5.150 | 5.050 | 5.130 | 5.130 | 8,225,453 |
| 2026-08-06 | 5.090 | 5.140 | 5.010 | 5.110 | 5.110 | 9,340,203 |
| 2026-08-05 | 5.220 | 5.240 | 5.060 | 5.090 | 5.090 | 14,594,513 |
| 2026-08-04 | 5.080 | 5.130 | 5.050 | 5.080 | 5.080 | 6,035,760 |
| 2026-08-03 | 5.000 | 5.090 | 4.980 | 5.080 | 5.080 | 7,055,400 |
| 2026-07-31 | 4.890 | 5.010 | 4.890 | 5.000 | 5.000 | 5,794,780 |
| 2026-07-30 | 4.940 | 5.030 | 4.910 | 4.940 | 4.940 | 9,102,350 |
| 2026-07-29 | 4.870 | 4.980 | 4.870 | 4.950 | 4.950 | 6,104,800 |
| 2026-07-28 | 4.820 | 4.930 | 4.810 | 4.890 | 4.890 | 5,113,550 |
| 2026-07-27 | 4.690 | 4.880 | 4.680 | 4.850 | 4.850 | 6,323,302 |
| 2026-07-24 | 4.800 | 4.860 | 4.700 | 4.720 | 4.720 | 5,958,801 |
| 2026-07-23 | 4.750 | 4.870 | 4.700 | 4.860 | 4.860 | 6,104,200 |
| 2026-07-22 | 4.760 | 4.830 | 4.720 | 4.750 | 4.750 | 6,338,400 |
| 2026-07-21 | 4.910 | 4.940 | 4.700 | 4.760 | 4.760 | 10,590,550 |
| 2026-07-20 | 4.950 | 5.030 | 4.850 | 4.910 | 4.910 | 11,032,410 |
Page 1 of 3 · 121 trading daysOlder →
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.