Lanzhou Huanghe Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.090	11.180	10.900	11.170	11.170	16,533,064
2023-02-02	10.750	11.440	10.650	11.360	11.360	29,025,831
2023-02-01	10.490	10.670	10.400	10.670	10.670	12,571,407
2023-01-31	10.610	10.700	10.330	10.480	10.480	12,277,405
2023-01-30	10.360	10.610	10.330	10.610	10.610	15,510,912
2023-01-20	10.190	10.290	10.150	10.220	10.220	8,835,782
2023-01-19	10.400	10.490	10.120	10.160	10.160	13,505,600
2023-01-18	10.680	10.830	10.450	10.480	10.480	12,924,300
2023-01-17	11.100	11.160	10.600	10.680	10.680	18,457,506
2023-01-16	11.050	11.520	11.050	11.150	11.150	19,866,535
2023-01-13	11.080	11.790	10.920	11.410	11.410	28,480,861
2023-01-12	11.700	11.940	10.980	11.000	11.000	31,989,322
2023-01-11	12.300	12.450	11.930	12.060	12.060	23,277,901
2023-01-10	13.010	13.130	12.370	12.480	12.480	32,631,352
2023-01-09	12.760	13.500	12.600	13.170	13.170	41,022,880
2023-01-06	13.390	13.680	12.430	12.760	12.760	49,345,059
2023-01-05	12.100	13.390	12.010	13.390	13.390	35,716,851
2023-01-04	11.710	12.290	11.580	12.170	12.170	30,795,951
2023-01-03	11.780	11.940	11.390	11.890	11.890	26,859,151
2022-12-30	11.880	12.390	11.540	12.140	12.140	33,302,401
2022-12-29	12.100	12.250	11.490	11.870	11.870	35,924,307
2022-12-28	12.840	13.090	12.290	12.480	12.480	41,502,501
2022-12-27	12.300	13.900	12.020	13.160	13.160	56,795,328
2022-12-26	11.700	12.890	11.700	12.670	12.670	52,521,736
2022-12-23	12.290	13.520	11.800	12.290	12.290	67,667,483
2022-12-22	10.800	12.290	10.770	12.290	12.290	47,226,925
2022-12-21	10.180	11.170	10.180	11.170	11.170	37,158,576
2022-12-20	10.710	10.780	10.090	10.150	10.150	22,137,582
2022-12-19	11.510	11.510	10.610	10.850	10.850	37,068,582
2022-12-16	10.240	11.500	10.210	11.500	11.500	22,142,000
2022-12-15	10.700	11.050	10.400	10.450	10.450	27,955,450
2022-12-14	10.470	11.370	10.230	10.860	10.860	38,416,227
2022-12-13	10.220	10.720	10.090	10.650	10.650	30,613,050
2022-12-12	10.200	10.400	10.060	10.270	10.270	19,766,281
2022-12-09	10.160	10.320	9.870	10.280	10.280	22,285,060
2022-12-08	10.070	10.180	9.930	10.080	10.080	18,280,668
2022-12-07	10.100	10.270	9.950	10.200	10.200	27,941,904
2022-12-06	10.450	11.370	10.150	10.300	10.300	51,414,093
2022-12-05	9.720	10.480	9.640	10.480	10.480	9,849,700
2022-12-02	9.270	9.680	9.200	9.530	9.530	16,409,300
2022-12-01	9.370	9.680	9.200	9.270	9.270	17,462,923
2022-11-30	8.960	9.240	8.910	9.100	9.100	8,778,741
2022-11-29	8.850	9.070	8.830	9.010	9.010	8,288,341
2022-11-28	8.680	8.780	8.550	8.780	8.780	6,544,723
2022-11-25	9.030	9.090	8.810	8.840	8.840	5,649,470
2022-11-24	8.940	9.150	8.940	9.010	9.010	6,481,501
2022-11-23	9.210	9.250	8.860	8.940	8.940	10,109,400
2022-11-22	9.450	9.740	9.100	9.190	9.190	13,715,886
2022-11-21	9.660	9.680	9.110	9.390	9.390	14,188,900
2022-11-18	9.510	9.950	9.440	9.770	9.770	17,799,032
2022-11-17	9.460	9.600	9.380	9.460	9.460	6,373,123
2022-11-16	9.460	9.670	9.410	9.550	9.550	9,861,023
2022-11-15	9.490	9.550	9.360	9.460	9.460	8,442,900
2022-11-14	9.650	9.690	9.360	9.430	9.430	8,879,195
2022-11-11	9.670	9.760	9.550	9.650	9.650	13,550,400
2022-11-10	9.220	9.700	9.220	9.600	9.600	12,509,677
2022-11-09	9.360	9.420	9.130	9.340	9.340	9,983,200
2022-11-08	9.290	9.540	9.220	9.350	9.350	11,350,600
2022-11-07	9.120	9.330	9.020	9.300	9.300	13,683,897
2022-11-04	8.820	9.250	8.810	9.200	9.200	18,670,943

← NewerPage 16 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.