Lanzhou Huanghe Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.590	9.730	9.570	9.700	9.700	2,845,742
2023-10-27	9.460	9.630	9.400	9.600	9.600	2,357,500
2023-10-26	9.640	9.640	9.440	9.510	9.510	2,087,800
2023-10-25	9.450	9.660	9.410	9.610	9.610	3,876,800
2023-10-24	9.050	9.350	9.000	9.320	9.320	3,733,400
2023-10-23	9.300	9.370	8.970	9.050	9.050	4,294,600
2023-10-20	9.350	9.420	9.150	9.230	9.230	2,343,701
2023-10-19	9.200	9.460	9.170	9.310	9.310	3,033,782
2023-10-18	9.410	9.430	9.240	9.260	9.260	2,101,900
2023-10-17	9.410	9.560	9.360	9.450	9.450	2,250,000
2023-10-16	9.340	9.450	9.280	9.410	9.410	2,884,000
2023-10-13	9.620	9.620	9.300	9.340	9.340	4,112,500
2023-10-12	9.650	9.700	9.560	9.620	9.620	2,405,900
2023-10-11	9.810	9.920	9.630	9.640	9.640	3,179,412
2023-10-10	9.850	9.970	9.780	9.810	9.810	3,495,500
2023-10-09	9.990	9.990	9.740	9.810	9.810	3,776,700
2023-09-28	10.010	10.150	9.950	9.990	9.990	2,821,317
2023-09-27	9.780	10.200	9.670	10.030	10.030	5,331,401
2023-09-26	9.940	10.000	9.770	9.790	9.790	2,717,941
2023-09-25	10.060	10.240	9.950	9.990	9.990	2,709,200
2023-09-22	9.800	10.110	9.780	10.090	10.090	3,617,301
2023-09-21	9.960	10.020	9.820	9.830	9.830	3,316,800
2023-09-20	10.000	10.180	9.930	9.990	9.990	3,578,800
2023-09-19	10.050	10.120	9.950	9.990	9.990	2,479,900
2023-09-18	9.860	10.120	9.780	10.080	10.080	2,903,000
2023-09-15	9.950	10.010	9.820	9.860	9.860	2,996,600
2023-09-14	9.960	10.080	9.820	9.900	9.900	2,349,200
2023-09-13	10.040	10.130	9.930	9.980	9.980	2,711,116
2023-09-12	10.090	10.210	10.020	10.020	10.020	2,248,600
2023-09-11	10.040	10.240	9.970	10.130	10.130	3,183,900
2023-09-08	10.150	10.150	9.950	10.000	10.000	3,136,500
2023-09-07	10.140	10.310	10.020	10.030	10.030	3,736,400
2023-09-06	10.360	10.420	10.140	10.170	10.170	4,830,900
2023-09-05	10.280	10.530	10.260	10.350	10.350	6,206,200
2023-09-04	10.200	10.420	10.190	10.310	10.310	4,823,200
2023-09-01	10.130	10.300	10.090	10.160	10.160	4,039,100
2023-08-31	10.000	10.160	9.940	10.150	10.150	6,233,200
2023-08-30	9.600	10.100	9.560	10.010	10.010	9,064,501
2023-08-29	9.090	9.620	9.030	9.610	9.610	7,789,901
2023-08-28	9.420	9.470	9.070	9.110	9.110	5,625,700
2023-08-25	9.300	9.330	9.040	9.080	9.080	3,982,400
2023-08-24	9.360	9.420	9.110	9.370	9.370	4,310,400
2023-08-23	9.610	9.620	9.280	9.290	9.290	5,445,900
2023-08-22	9.970	10.080	9.450	9.630	9.630	8,593,450
2023-08-21	10.090	10.220	9.960	9.960	9.960	6,843,700
2023-08-18	10.380	10.460	10.140	10.150	10.150	9,276,300
2023-08-17	10.100	10.500	10.100	10.470	10.470	15,786,212
2023-08-16	9.960	10.370	9.960	10.160	10.160	9,176,801
2023-08-15	10.090	10.340	9.980	10.010	10.010	7,107,701
2023-08-14	9.820	10.080	9.760	10.050	10.050	5,139,800
2023-08-11	10.000	10.020	9.770	9.810	9.810	3,016,700
2023-08-10	10.060	10.060	9.910	10.020	10.020	2,818,900
2023-08-09	10.050	10.110	9.960	10.010	10.010	2,762,050
2023-08-08	10.100	10.110	9.980	10.080	10.080	2,659,500
2023-08-07	10.300	10.300	10.020	10.030	10.030	3,845,251
2023-08-04	10.290	10.450	10.190	10.200	10.200	5,666,700
2023-08-03	10.190	10.300	10.140	10.270	10.270	4,027,000
2023-08-02	10.230	10.280	10.130	10.170	10.170	3,890,200
2023-08-01	10.330	10.330	10.170	10.220	10.220	5,389,183
2023-07-31	10.190	10.450	10.190	10.350	10.350	7,737,793

← NewerPage 13 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.