Lanzhou Huanghe Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.980	10.260	9.970	10.230	10.230	8,276,500
2023-07-27	10.080	10.190	10.010	10.050	10.050	4,174,200
2023-07-26	10.040	10.090	9.960	10.080	10.080	5,042,901
2023-07-25	9.950	10.110	9.930	10.040	10.040	6,711,401
2023-07-24	9.820	9.950	9.700	9.850	9.850	6,084,600
2023-07-21	9.700	10.070	9.700	9.930	9.930	8,338,876
2023-07-20	9.760	9.840	9.700	9.730	9.730	3,142,875
2023-07-19	9.750	9.830	9.660	9.750	9.750	2,168,100
2023-07-18	9.820	9.840	9.720	9.750	9.750	1,698,000
2023-07-17	9.750	9.840	9.650	9.840	9.840	2,640,000
2023-07-14	9.960	9.960	9.760	9.810	9.810	3,351,701
2023-07-13	9.760	9.940	9.730	9.930	9.930	4,578,100
2023-07-12	9.890	9.920	9.680	9.690	9.690	3,183,400
2023-07-11	9.930	9.940	9.810	9.860	9.860	2,788,400
2023-07-10	9.960	10.010	9.870	9.930	9.930	2,976,200
2023-07-07	9.840	9.960	9.830	9.910	9.910	3,255,100
2023-07-06	9.880	9.980	9.850	9.940	9.940	3,968,250
2023-07-05	9.920	9.930	9.840	9.880	9.880	2,606,301
2023-07-04	9.950	9.990	9.810	9.920	9.920	3,841,183
2023-07-03	9.770	9.940	9.750	9.930	9.930	4,401,600
2023-06-30	9.660	9.860	9.650	9.780	9.780	3,504,600
2023-06-29	9.670	9.770	9.650	9.700	9.700	3,125,500
2023-06-28	9.640	9.730	9.540	9.710	9.710	3,904,283
2023-06-27	9.360	9.650	9.360	9.650	9.650	5,019,700
2023-06-26	9.570	9.570	9.350	9.390	9.390	3,667,538
2023-06-21	9.670	9.800	9.590	9.590	9.590	4,213,400
2023-06-20	9.900	9.950	9.710	9.720	9.720	6,276,300
2023-06-19	10.000	10.100	9.890	9.940	9.940	7,622,417
2023-06-16	10.220	10.260	10.020	10.020	10.020	8,328,483
2023-06-15	10.280	10.380	10.150	10.240	10.240	10,157,301
2023-06-14	10.150	10.430	10.040	10.300	10.300	15,395,283
2023-06-13	10.320	10.380	10.060	10.130	10.130	12,890,071
2023-06-12	10.010	10.490	9.910	10.320	10.320	18,684,382
2023-06-09	10.090	10.350	9.930	9.980	9.980	16,585,420
2023-06-08	9.880	10.780	9.850	10.260	10.260	24,906,275
2023-06-07	9.720	9.900	9.690	9.800	9.800	4,535,100
2023-06-06	9.780	9.870	9.690	9.780	9.780	6,564,300
2023-06-05	9.750	9.960	9.700	9.740	9.740	5,485,998
2023-06-02	9.530	9.840	9.480	9.770	9.770	9,370,883
2023-06-01	9.160	9.890	9.130	9.600	9.600	10,954,054
2023-05-31	9.280	9.350	9.190	9.200	9.200	3,112,602
2023-05-30	9.240	9.400	9.190	9.350	9.350	4,084,300
2023-05-29	9.390	9.400	9.160	9.230	9.230	4,742,100
2023-05-26	9.590	9.590	9.330	9.390	9.390	4,525,700
2023-05-25	9.680	9.680	9.440	9.540	9.540	5,542,318
2023-05-24	9.780	9.800	9.670	9.710	9.710	5,638,183
2023-05-23	9.880	9.970	9.670	9.780	9.780	11,705,320
2023-05-22	9.520	9.930	9.360	9.880	9.880	15,044,953
2023-05-19	9.260	9.850	9.080	9.590	9.590	10,911,393
2023-05-18	9.250	9.350	9.220	9.250	9.250	1,810,506
2023-05-17	9.240	9.290	9.190	9.250	9.250	2,133,509
2023-05-16	9.380	9.400	9.220	9.240	9.240	2,706,600
2023-05-15	9.330	9.410	9.210	9.410	9.410	2,931,700
2023-05-12	9.320	9.510	9.250	9.340	9.340	3,085,600
2023-05-11	9.270	9.390	9.270	9.380	9.380	2,618,500
2023-05-10	9.240	9.310	9.140	9.270	9.270	2,691,868
2023-05-09	9.300	9.410	9.240	9.250	9.250	3,969,600
2023-05-08	9.320	9.480	9.270	9.330	9.330	3,893,100
2023-05-05	9.410	9.430	9.210	9.340	9.340	3,612,800
2023-05-04	9.420	9.510	9.330	9.460	9.460	4,451,910

← NewerPage 14 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.