Lanzhou Huanghe Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.700	8.700	8.160	8.450	8.450	7,385,053
2024-01-22	9.410	9.410	8.590	8.680	8.680	5,128,200
2024-01-19	9.540	9.690	9.410	9.410	9.410	3,320,472
2024-01-18	9.680	9.740	9.290	9.510	9.510	4,499,500
2024-01-17	10.000	10.020	9.750	9.750	9.750	3,458,500
2024-01-16	9.930	10.090	9.860	10.010	10.010	3,602,900
2024-01-15	10.010	10.010	9.810	9.910	9.910	2,542,400
2024-01-12	9.900	10.180	9.900	9.910	9.910	3,280,500
2024-01-11	9.900	9.970	9.830	9.960	9.960	2,793,100
2024-01-10	9.890	9.940	9.690	9.830	9.830	2,408,200
2024-01-09	9.710	9.940	9.650	9.880	9.880	4,025,200
2024-01-08	9.770	9.840	9.650	9.650	9.650	2,250,613
2024-01-05	9.920	9.990	9.690	9.750	9.750	2,597,700
2024-01-04	9.960	9.990	9.870	9.920	9.920	2,207,800
2024-01-03	9.980	10.030	9.880	9.930	9.930	2,876,700
2024-01-02	9.800	10.040	9.770	10.020	10.020	4,347,500
2023-12-29	9.740	9.910	9.740	9.800	9.800	4,028,001
2023-12-28	9.650	9.830	9.510	9.750	9.750	3,372,700
2023-12-27	9.410	9.680	9.340	9.650	9.650	3,532,800
2023-12-26	9.550	9.680	9.360	9.380	9.380	3,138,200
2023-12-25	9.790	9.810	9.500	9.640	9.640	4,154,100
2023-12-22	10.100	10.100	9.740	9.750	9.750	6,773,900
2023-12-21	9.750	10.230	9.700	10.170	10.170	9,597,400
2023-12-20	10.070	10.110	9.750	9.750	9.750	5,165,800
2023-12-19	10.100	10.330	9.860	10.010	10.010	7,560,400
2023-12-18	9.890	9.920	9.780	9.800	9.800	2,984,816
2023-12-15	9.890	10.010	9.850	9.930	9.930	2,312,800
2023-12-14	9.900	9.990	9.840	9.860	9.860	2,688,300
2023-12-13	9.900	9.970	9.830	9.830	9.830	2,986,150
2023-12-12	9.800	9.960	9.660	9.920	9.920	4,066,558
2023-12-11	9.830	9.910	9.660	9.790	9.790	5,816,600
2023-12-08	10.240	10.350	9.820	9.860	9.860	4,102,800
2023-12-07	10.260	10.300	10.110	10.250	10.250	2,765,200
2023-12-06	10.090	10.360	10.060	10.270	10.270	3,460,500
2023-12-05	10.200	10.340	10.150	10.170	10.170	2,971,600
2023-12-04	10.250	10.290	10.150	10.200	10.200	4,455,600
2023-12-01	10.250	10.340	10.170	10.230	10.230	3,486,616
2023-11-30	10.240	10.360	10.160	10.280	10.280	4,318,400
2023-11-29	10.160	10.330	10.120	10.280	10.280	4,015,300
2023-11-28	10.110	10.200	10.030	10.160	10.160	2,683,500
2023-11-27	10.020	10.150	9.970	10.100	10.100	3,592,400
2023-11-24	10.030	10.150	10.030	10.040	10.040	2,304,900
2023-11-23	10.000	10.100	9.940	10.100	10.100	2,645,000
2023-11-22	10.010	10.150	10.010	10.010	10.010	1,944,400
2023-11-21	10.050	10.160	10.030	10.050	10.050	2,812,700
2023-11-20	9.930	10.090	9.870	10.070	10.070	2,705,200
2023-11-17	9.860	9.950	9.820	9.920	9.920	1,701,700
2023-11-16	9.900	9.930	9.810	9.850	9.850	1,691,100
2023-11-15	9.980	10.000	9.900	9.940	9.940	2,512,600
2023-11-14	9.970	10.000	9.890	9.940	9.940	2,105,101
2023-11-13	9.910	9.980	9.860	9.980	9.980	2,560,000
2023-11-10	9.930	9.940	9.800	9.890	9.890	1,722,100
2023-11-09	10.000	10.030	9.870	9.920	9.920	1,991,200
2023-11-08	9.930	10.000	9.870	9.960	9.960	1,915,300
2023-11-07	9.900	9.960	9.800	9.910	9.910	1,875,500
2023-11-06	9.910	9.940	9.840	9.890	9.890	2,273,000
2023-11-03	9.800	10.010	9.800	9.880	9.880	2,519,800
2023-11-02	9.990	10.020	9.810	9.820	9.820	2,912,700
2023-11-01	9.900	10.030	9.850	9.960	9.960	5,279,101
2023-10-31	9.740	9.810	9.680	9.770	9.770	2,207,701

← NewerPage 12 of 21 · 1,212 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.