Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.680 | 7.830 | 7.510 | 7.820 | 7.820 | 5,904,865 |
| 2024-04-26 | 7.710 | 7.820 | 7.600 | 7.680 | 7.680 | 4,598,900 |
| 2024-04-25 | 7.380 | 7.780 | 7.320 | 7.730 | 7.730 | 6,835,197 |
| 2024-04-24 | 7.220 | 7.430 | 7.090 | 7.430 | 7.430 | 5,498,848 |
| 2024-04-23 | 6.990 | 7.240 | 6.910 | 7.210 | 7.210 | 5,404,850 |
| 2024-04-22 | 7.120 | 7.230 | 6.830 | 6.930 | 6.930 | 6,268,743 |
| 2024-04-19 | 7.100 | 7.340 | 7.040 | 7.130 | 7.130 | 11,970,114 |
| 2024-04-18 | 6.360 | 7.070 | 6.350 | 7.070 | 7.070 | 14,629,896 |
| 2024-04-17 | 5.800 | 6.470 | 5.800 | 6.430 | 6.430 | 9,691,908 |
| 2024-04-16 | 6.150 | 6.460 | 6.120 | 6.120 | 6.120 | 4,333,600 |
| 2024-04-15 | 7.560 | 7.560 | 6.800 | 6.800 | 6.800 | 9,216,202 |
| 2024-04-12 | 7.580 | 7.660 | 7.450 | 7.560 | 7.560 | 3,927,500 |
| 2024-04-11 | 7.530 | 7.690 | 7.480 | 7.600 | 7.600 | 3,090,200 |
| 2024-04-10 | 7.690 | 7.870 | 7.550 | 7.610 | 7.610 | 4,821,078 |
| 2024-04-09 | 7.550 | 7.780 | 7.550 | 7.730 | 7.730 | 5,381,208 |
| 2024-04-08 | 7.940 | 8.000 | 7.600 | 7.620 | 7.620 | 8,883,660 |
| 2024-04-03 | 7.760 | 8.080 | 7.740 | 8.030 | 8.030 | 11,180,803 |
| 2024-04-02 | 7.830 | 7.870 | 7.730 | 7.800 | 7.800 | 5,385,755 |
| 2024-04-01 | 7.690 | 7.860 | 7.690 | 7.820 | 7.820 | 7,111,356 |
| 2024-03-29 | 7.540 | 7.710 | 7.430 | 7.680 | 7.680 | 3,409,654 |
| 2024-03-28 | 7.380 | 7.620 | 7.340 | 7.540 | 7.540 | 5,284,429 |
| 2024-03-27 | 7.740 | 7.760 | 7.400 | 7.440 | 7.440 | 6,003,383 |
| 2024-03-26 | 7.650 | 7.770 | 7.540 | 7.760 | 7.760 | 5,835,263 |
| 2024-03-25 | 7.940 | 7.940 | 7.640 | 7.650 | 7.650 | 8,400,570 |
| 2024-03-22 | 8.000 | 8.080 | 7.850 | 7.980 | 7.980 | 9,559,566 |
| 2024-03-21 | 7.960 | 8.070 | 7.840 | 7.970 | 7.970 | 9,608,380 |
| 2024-03-20 | 7.970 | 7.990 | 7.820 | 7.960 | 7.960 | 11,644,341 |
| 2024-03-19 | 8.140 | 8.310 | 8.010 | 8.030 | 8.030 | 17,045,540 |
| 2024-03-18 | 8.100 | 8.770 | 8.030 | 8.350 | 8.350 | 29,439,209 |
| 2024-03-15 | 7.550 | 8.350 | 7.550 | 8.350 | 8.350 | 22,693,288 |
| 2024-03-14 | 7.540 | 8.450 | 7.510 | 7.590 | 7.590 | 20,012,577 |
| 2024-03-13 | 7.320 | 7.690 | 7.120 | 7.690 | 7.690 | 14,074,770 |
| 2024-03-12 | 7.030 | 7.330 | 6.960 | 7.320 | 7.320 | 9,677,283 |
| 2024-03-11 | 6.820 | 7.000 | 6.800 | 7.000 | 7.000 | 6,656,800 |
| 2024-03-08 | 6.820 | 6.860 | 6.690 | 6.810 | 6.810 | 4,686,500 |
| 2024-03-07 | 6.790 | 6.990 | 6.750 | 6.840 | 6.840 | 6,832,100 |
| 2024-03-06 | 6.550 | 6.810 | 6.510 | 6.780 | 6.780 | 6,536,201 |
| 2024-03-05 | 6.750 | 6.750 | 6.580 | 6.590 | 6.590 | 5,124,900 |
| 2024-03-04 | 6.870 | 6.890 | 6.640 | 6.760 | 6.760 | 5,510,183 |
| 2024-03-01 | 6.900 | 6.970 | 6.750 | 6.870 | 6.870 | 6,402,600 |
| 2024-02-29 | 6.300 | 6.880 | 6.220 | 6.870 | 6.870 | 11,129,948 |
| 2024-02-28 | 7.400 | 7.600 | 6.680 | 6.680 | 6.680 | 14,976,881 |
| 2024-02-27 | 7.110 | 7.450 | 7.060 | 7.420 | 7.420 | 9,571,481 |
| 2024-02-26 | 7.050 | 7.300 | 7.010 | 7.110 | 7.110 | 9,557,170 |
| 2024-02-23 | 7.000 | 7.150 | 6.920 | 7.090 | 7.090 | 12,338,898 |
| 2024-02-22 | 6.880 | 7.300 | 6.520 | 7.130 | 7.130 | 15,282,783 |
| 2024-02-21 | 6.000 | 6.680 | 6.000 | 6.680 | 6.680 | 7,553,210 |
| 2024-02-20 | 6.040 | 6.090 | 5.900 | 6.070 | 6.070 | 7,297,950 |
| 2024-02-19 | 5.840 | 6.130 | 5.620 | 6.050 | 6.050 | 11,535,679 |
| 2024-02-08 | 5.000 | 5.840 | 4.820 | 5.820 | 5.820 | 16,161,950 |
| 2024-02-07 | 5.870 | 5.880 | 5.320 | 5.320 | 5.320 | 12,937,480 |
| 2024-02-06 | 5.980 | 6.130 | 5.630 | 5.910 | 5.910 | 12,103,692 |
| 2024-02-05 | 6.870 | 6.880 | 6.260 | 6.260 | 6.260 | 8,525,600 |
| 2024-02-02 | 7.410 | 7.580 | 6.710 | 6.960 | 6.960 | 5,634,300 |
| 2024-02-01 | 7.650 | 7.670 | 7.300 | 7.410 | 7.410 | 5,592,093 |
| 2024-01-31 | 8.390 | 8.390 | 7.660 | 7.680 | 7.680 | 6,114,800 |
| 2024-01-30 | 8.840 | 8.890 | 8.400 | 8.430 | 8.430 | 5,720,797 |
| 2024-01-29 | 9.310 | 9.380 | 8.950 | 8.970 | 8.970 | 4,416,400 |
| 2024-01-26 | 9.130 | 9.480 | 9.060 | 9.350 | 9.350 | 6,189,350 |
| 2024-01-25 | 8.660 | 9.150 | 8.580 | 9.130 | 9.130 | 4,862,110 |
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.