Lanzhou Huanghe Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.180	9.390	9.170	9.390	9.390	4,548,600
2023-04-27	9.290	9.310	9.130	9.190	9.190	3,834,000
2023-04-26	9.040	9.320	8.930	9.300	9.300	5,475,400
2023-04-25	9.150	9.180	8.820	9.000	9.000	5,042,600
2023-04-24	9.200	9.200	8.990	9.140	9.140	4,006,801
2023-04-21	9.420	9.510	9.190	9.210	9.210	4,128,300
2023-04-20	9.540	9.590	9.380	9.430	9.430	4,082,600
2023-04-19	9.680	9.710	9.510	9.610	9.610	4,420,200
2023-04-18	9.750	9.880	9.670	9.730	9.730	5,304,901
2023-04-17	9.600	9.840	9.580	9.810	9.810	5,270,100
2023-04-14	9.760	9.890	9.670	9.750	9.750	5,838,300
2023-04-13	9.570	9.760	9.520	9.700	9.700	4,606,900
2023-04-12	9.790	9.830	9.550	9.610	9.610	5,719,001
2023-04-11	9.990	10.000	9.680	9.790	9.790	5,151,100
2023-04-10	10.150	10.200	9.920	9.980	9.980	6,190,700
2023-04-07	10.050	10.230	9.900	10.150	10.150	3,661,401
2023-04-06	10.230	10.230	9.960	10.040	10.040	5,816,500
2023-04-04	10.410	10.470	10.190	10.230	10.230	6,428,021
2023-04-03	10.400	10.580	10.310	10.400	10.400	7,573,700
2023-03-31	10.350	10.660	10.310	10.480	10.480	9,043,000
2023-03-30	10.240	10.430	10.150	10.360	10.360	7,642,621
2023-03-29	10.270	10.340	10.070	10.280	10.280	5,823,500
2023-03-28	10.050	10.350	10.050	10.260	10.260	7,848,900
2023-03-27	10.160	10.270	10.010	10.080	10.080	4,751,020
2023-03-24	10.020	10.300	10.010	10.230	10.230	6,694,000
2023-03-23	10.020	10.180	9.960	10.070	10.070	4,720,300
2023-03-22	10.090	10.230	10.020	10.060	10.060	4,360,600
2023-03-21	9.850	10.100	9.780	10.090	10.090	5,983,360
2023-03-20	9.980	10.030	9.690	9.790	9.790	5,876,500
2023-03-17	10.090	10.120	9.880	9.970	9.970	5,114,600
2023-03-16	10.250	10.250	10.000	10.000	10.000	4,828,860
2023-03-15	10.280	10.400	10.230	10.260	10.260	4,589,100
2023-03-14	10.470	10.470	10.130	10.210	10.210	5,797,201
2023-03-13	10.430	10.580	10.430	10.470	10.470	4,083,500
2023-03-10	10.590	10.730	10.450	10.470	10.470	4,157,018
2023-03-09	10.990	11.020	10.610	10.690	10.690	5,389,600
2023-03-08	10.710	11.050	10.670	10.920	10.920	5,968,700
2023-03-07	11.090	11.090	10.730	10.730	10.730	7,258,300
2023-03-06	11.020	11.170	10.880	11.090	11.090	7,127,700
2023-03-03	11.170	11.260	10.920	11.010	11.010	8,464,925
2023-03-02	11.100	11.240	11.060	11.140	11.140	7,058,500
2023-03-01	11.170	11.190	10.960	11.150	11.150	7,093,860
2023-02-28	10.930	11.200	10.900	11.160	11.160	8,881,850
2023-02-27	10.950	11.070	10.750	10.960	10.960	6,227,631
2023-02-24	11.010	11.010	10.750	10.920	10.920	6,636,776
2023-02-23	11.170	11.300	10.940	11.060	11.060	7,834,727
2023-02-22	10.850	11.250	10.780	11.170	11.170	12,417,800
2023-02-21	11.040	11.110	10.800	10.930	10.930	8,559,300
2023-02-20	10.920	11.160	10.720	11.040	11.040	11,930,300
2023-02-17	11.060	11.490	10.990	11.070	11.070	15,552,900
2023-02-16	11.200	11.390	10.920	10.990	10.990	15,081,194
2023-02-15	11.250	11.450	11.180	11.210	11.210	13,408,930
2023-02-14	11.390	11.400	11.150	11.250	11.250	14,772,282
2023-02-13	10.950	11.410	10.940	11.290	11.290	20,385,829
2023-02-10	10.780	11.000	10.780	10.930	10.930	11,832,183
2023-02-09	10.680	10.980	10.650	10.850	10.850	10,012,682
2023-02-08	10.850	10.940	10.710	10.720	10.720	7,760,600
2023-02-07	10.860	11.000	10.700	10.910	10.910	9,197,600
2023-02-06	11.060	11.060	10.810	10.890	10.890	10,099,200
2023-02-03	11.090	11.180	10.900	11.170	11.170	16,533,064

← NewerPage 15 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.