Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.330 | 5.440 | 5.230 | 5.400 | 5.400 | 2,424,400 |
| 2024-07-24 | 5.460 | 5.510 | 5.300 | 5.310 | 5.310 | 2,746,700 |
| 2024-07-23 | 5.530 | 5.620 | 5.450 | 5.460 | 5.460 | 3,214,800 |
| 2024-07-22 | 5.530 | 5.580 | 5.400 | 5.510 | 5.510 | 3,087,200 |
| 2024-07-19 | 5.520 | 5.580 | 5.450 | 5.530 | 5.530 | 3,041,448 |
| 2024-07-18 | 5.600 | 5.600 | 5.410 | 5.530 | 5.530 | 3,074,248 |
| 2024-07-17 | 5.620 | 5.720 | 5.570 | 5.630 | 5.630 | 2,996,148 |
| 2024-07-16 | 5.720 | 5.740 | 5.560 | 5.580 | 5.580 | 3,579,600 |
| 2024-07-15 | 5.860 | 5.870 | 5.650 | 5.690 | 5.690 | 4,335,500 |
| 2024-07-12 | 5.960 | 6.090 | 5.910 | 5.950 | 5.950 | 4,443,800 |
| 2024-07-11 | 5.700 | 5.960 | 5.680 | 5.910 | 5.910 | 4,888,000 |
| 2024-07-10 | 5.680 | 5.730 | 5.560 | 5.590 | 5.590 | 2,458,300 |
| 2024-07-09 | 5.700 | 5.750 | 5.460 | 5.680 | 5.680 | 3,873,400 |
| 2024-07-08 | 6.050 | 6.050 | 5.700 | 5.720 | 5.720 | 4,012,800 |
| 2024-07-05 | 5.990 | 6.080 | 5.910 | 6.070 | 6.070 | 3,320,800 |
| 2024-07-04 | 6.350 | 6.370 | 6.010 | 6.040 | 6.040 | 3,793,600 |
| 2024-07-03 | 6.220 | 6.390 | 6.200 | 6.290 | 6.290 | 2,787,800 |
| 2024-07-02 | 6.150 | 6.290 | 6.100 | 6.270 | 6.270 | 3,727,900 |
| 2024-07-01 | 6.080 | 6.160 | 5.970 | 6.140 | 6.140 | 3,552,000 |
| 2024-06-28 | 6.260 | 6.350 | 6.020 | 6.110 | 6.110 | 6,081,380 |
| 2024-06-27 | 6.340 | 6.440 | 6.260 | 6.300 | 6.300 | 2,524,480 |
| 2024-06-26 | 6.160 | 6.360 | 6.150 | 6.330 | 6.330 | 2,733,700 |
| 2024-06-25 | 6.160 | 6.330 | 6.140 | 6.220 | 6.220 | 2,860,100 |
| 2024-06-24 | 6.400 | 6.450 | 6.150 | 6.180 | 6.180 | 3,965,399 |
| 2024-06-21 | 6.520 | 6.590 | 6.350 | 6.520 | 6.520 | 4,397,880 |
| 2024-06-20 | 6.770 | 7.020 | 6.560 | 6.690 | 6.690 | 7,900,000 |
| 2024-06-19 | 6.500 | 7.150 | 6.470 | 6.890 | 6.890 | 11,787,501 |
| 2024-06-18 | 6.500 | 6.570 | 6.470 | 6.500 | 6.500 | 2,385,100 |
| 2024-06-17 | 6.510 | 6.600 | 6.470 | 6.510 | 6.510 | 2,717,100 |
| 2024-06-14 | 6.540 | 6.680 | 6.450 | 6.670 | 6.670 | 3,733,000 |
| 2024-06-13 | 6.660 | 6.770 | 6.480 | 6.540 | 6.540 | 3,239,600 |
| 2024-06-12 | 6.370 | 6.690 | 6.340 | 6.660 | 6.660 | 4,813,800 |
| 2024-06-11 | 6.500 | 6.560 | 6.330 | 6.370 | 6.370 | 4,548,900 |
| 2024-06-07 | 6.210 | 6.780 | 6.210 | 6.630 | 6.630 | 6,087,325 |
| 2024-06-06 | 6.530 | 6.530 | 6.030 | 6.210 | 6.210 | 5,671,623 |
| 2024-06-05 | 6.880 | 6.890 | 6.480 | 6.530 | 6.530 | 5,191,834 |
| 2024-06-04 | 6.990 | 7.060 | 6.750 | 6.960 | 6.960 | 5,388,400 |
| 2024-06-03 | 7.530 | 7.600 | 7.020 | 7.090 | 7.090 | 6,759,800 |
| 2024-05-31 | 7.380 | 7.640 | 7.380 | 7.540 | 7.540 | 5,150,300 |
| 2024-05-30 | 7.560 | 7.730 | 7.340 | 7.360 | 7.360 | 5,322,100 |
| 2024-05-29 | 8.080 | 8.080 | 7.510 | 7.620 | 7.620 | 8,684,500 |
| 2024-05-28 | 8.030 | 8.150 | 7.900 | 7.950 | 7.950 | 5,141,600 |
| 2024-05-27 | 7.860 | 8.300 | 7.680 | 8.180 | 8.180 | 10,225,600 |
| 2024-05-24 | 7.930 | 8.020 | 7.730 | 7.780 | 7.780 | 5,857,594 |
| 2024-05-23 | 8.300 | 8.330 | 7.850 | 7.890 | 7.890 | 8,693,400 |
| 2024-05-22 | 8.120 | 8.390 | 8.010 | 8.380 | 8.380 | 12,515,417 |
| 2024-05-21 | 8.170 | 8.280 | 7.760 | 8.170 | 8.170 | 19,134,323 |
| 2024-05-20 | 7.330 | 8.060 | 7.300 | 8.060 | 8.060 | 17,316,100 |
| 2024-05-17 | 7.400 | 7.500 | 7.250 | 7.330 | 7.330 | 5,012,500 |
| 2024-05-16 | 7.320 | 7.440 | 7.260 | 7.330 | 7.330 | 5,921,200 |
| 2024-05-15 | 7.340 | 7.480 | 7.150 | 7.260 | 7.260 | 5,912,200 |
| 2024-05-14 | 6.880 | 7.340 | 6.880 | 7.290 | 7.290 | 7,548,000 |
| 2024-05-13 | 7.320 | 7.320 | 6.890 | 6.960 | 6.960 | 6,176,601 |
| 2024-05-10 | 7.880 | 7.900 | 7.100 | 7.320 | 7.320 | 9,873,676 |
| 2024-05-09 | 7.870 | 7.950 | 7.710 | 7.850 | 7.850 | 7,327,201 |
| 2024-05-08 | 7.670 | 8.060 | 7.670 | 7.850 | 7.850 | 6,535,712 |
| 2024-05-07 | 7.930 | 8.010 | 7.830 | 7.970 | 7.970 | 3,815,700 |
| 2024-05-06 | 7.840 | 8.000 | 7.790 | 7.970 | 7.970 | 5,565,601 |
| 2024-04-30 | 7.800 | 7.880 | 7.570 | 7.810 | 7.810 | 4,808,301 |
| 2024-04-29 | 7.680 | 7.830 | 7.510 | 7.820 | 7.820 | 5,904,865 |
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.