Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8.700 | 8.840 | 8.610 | 8.820 | 8.820 | 11,178,500 |
| 2022-11-02 | 8.590 | 8.950 | 8.490 | 8.720 | 8.720 | 14,641,424 |
| 2022-11-01 | 8.250 | 8.610 | 8.230 | 8.590 | 8.590 | 13,593,753 |
| 2022-10-31 | 8.210 | 8.360 | 8.150 | 8.200 | 8.200 | 9,970,982 |
| 2022-10-28 | 8.810 | 8.850 | 8.190 | 8.230 | 8.230 | 15,558,700 |
| 2022-10-27 | 8.600 | 8.940 | 8.600 | 8.830 | 8.830 | 17,949,300 |
| 2022-10-26 | 9.030 | 9.240 | 9.010 | 9.080 | 9.080 | 16,027,482 |
| 2022-10-25 | 8.930 | 9.250 | 8.690 | 9.120 | 9.120 | 19,929,625 |
| 2022-10-24 | 9.430 | 9.440 | 8.910 | 8.920 | 8.920 | 16,226,741 |
| 2022-10-21 | 9.780 | 9.780 | 9.300 | 9.400 | 9.400 | 20,853,246 |
| 2022-10-20 | 9.480 | 10.420 | 9.400 | 9.860 | 9.860 | 30,292,641 |
| 2022-10-19 | 9.720 | 9.750 | 9.410 | 9.520 | 9.520 | 16,981,561 |
| 2022-10-18 | 9.960 | 10.130 | 9.710 | 9.720 | 9.720 | 20,021,159 |
| 2022-10-17 | 9.920 | 10.020 | 9.680 | 9.950 | 9.950 | 24,043,412 |
| 2022-10-14 | 9.660 | 10.410 | 9.510 | 9.910 | 9.910 | 35,990,692 |
| 2022-10-13 | 9.290 | 9.750 | 9.250 | 9.640 | 9.640 | 28,675,914 |
| 2022-10-12 | 9.490 | 9.520 | 9.010 | 9.480 | 9.480 | 24,661,728 |
| 2022-10-11 | 9.520 | 9.600 | 9.170 | 9.490 | 9.490 | 26,957,073 |
| 2022-10-10 | 10.400 | 10.550 | 9.680 | 9.680 | 9.680 | 29,410,951 |
| 2022-09-30 | 11.200 | 11.750 | 10.760 | 10.760 | 10.760 | 37,387,529 |
| 2022-09-29 | 12.500 | 12.770 | 11.950 | 11.950 | 11.950 | 35,566,939 |
| 2022-09-28 | 12.570 | 13.280 | 12.200 | 13.280 | 13.280 | 63,356,483 |
| 2022-09-27 | 10.700 | 12.070 | 10.530 | 12.070 | 12.070 | 43,621,837 |
| 2022-09-26 | 9.990 | 10.970 | 9.990 | 10.970 | 10.970 | 12,791,673 |
| 2022-09-23 | 10.340 | 10.850 | 9.930 | 9.970 | 9.970 | 31,906,287 |
| 2022-09-22 | 10.100 | 10.640 | 10.040 | 10.390 | 10.390 | 31,337,282 |
| 2022-09-21 | 9.970 | 10.260 | 9.810 | 10.030 | 10.030 | 24,692,568 |
| 2022-09-20 | 10.130 | 11.120 | 10.080 | 10.440 | 10.440 | 43,694,748 |
| 2022-09-19 | 9.140 | 10.130 | 9.070 | 10.130 | 10.130 | 23,192,580 |
| 2022-09-16 | 9.550 | 9.580 | 9.120 | 9.210 | 9.210 | 18,277,200 |
| 2022-09-15 | 9.600 | 9.890 | 9.360 | 9.770 | 9.770 | 27,550,669 |
| 2022-09-14 | 9.260 | 10.470 | 9.240 | 10.010 | 10.010 | 39,852,773 |
| 2022-09-13 | 8.610 | 9.520 | 8.600 | 9.520 | 9.520 | 15,890,596 |
| 2022-09-09 | 8.820 | 8.900 | 8.600 | 8.650 | 8.650 | 7,381,200 |
| 2022-09-08 | 8.770 | 9.260 | 8.770 | 8.980 | 8.980 | 11,228,296 |
| 2022-09-07 | 8.760 | 8.820 | 8.670 | 8.760 | 8.760 | 4,262,806 |
| 2022-09-06 | 8.800 | 8.920 | 8.680 | 8.820 | 8.820 | 5,762,200 |
| 2022-09-05 | 8.850 | 8.970 | 8.710 | 8.880 | 8.880 | 5,762,015 |
| 2022-09-02 | 9.050 | 9.270 | 8.810 | 8.920 | 8.920 | 8,370,415 |
| 2022-09-01 | 8.850 | 9.100 | 8.770 | 9.080 | 9.080 | 9,695,602 |
| 2022-08-31 | 8.970 | 9.080 | 8.730 | 8.900 | 8.900 | 8,583,800 |
| 2022-08-30 | 8.860 | 9.090 | 8.830 | 9.080 | 9.080 | 9,091,900 |
| 2022-08-29 | 8.740 | 8.960 | 8.660 | 8.880 | 8.880 | 6,957,322 |
| 2022-08-26 | 8.680 | 8.960 | 8.650 | 8.900 | 8.900 | 9,202,520 |
| 2022-08-25 | 8.730 | 8.780 | 8.500 | 8.690 | 8.690 | 6,473,200 |
| 2022-08-24 | 8.640 | 8.870 | 8.590 | 8.780 | 8.780 | 8,512,896 |
| 2022-08-23 | 8.790 | 8.790 | 8.620 | 8.690 | 8.690 | 8,199,537 |
| 2022-08-22 | 8.550 | 9.150 | 8.490 | 8.890 | 8.890 | 14,089,269 |
| 2022-08-19 | 8.500 | 9.050 | 8.470 | 8.620 | 8.620 | 16,978,627 |
| 2022-08-18 | 8.340 | 8.390 | 8.220 | 8.360 | 8.360 | 2,668,200 |
| 2022-08-17 | 8.300 | 8.410 | 8.280 | 8.340 | 8.340 | 3,171,669 |
| 2022-08-16 | 8.270 | 8.330 | 8.210 | 8.310 | 8.310 | 3,440,384 |
| 2022-08-15 | 8.260 | 8.260 | 8.150 | 8.230 | 8.230 | 1,881,800 |
| 2022-08-12 | 8.190 | 8.270 | 8.140 | 8.250 | 8.250 | 2,729,217 |
| 2022-08-11 | 8.110 | 8.210 | 8.090 | 8.170 | 8.170 | 2,682,522 |
| 2022-08-10 | 8.090 | 8.110 | 8.050 | 8.110 | 8.110 | 1,932,900 |
| 2022-08-09 | 8.090 | 8.120 | 8.000 | 8.110 | 8.110 | 2,317,412 |
| 2022-08-08 | 8.100 | 8.110 | 7.990 | 8.050 | 8.050 | 2,631,808 |
| 2022-08-05 | 8.140 | 8.180 | 8.050 | 8.100 | 8.100 | 2,087,686 |
| 2022-08-04 | 8.010 | 8.180 | 8.010 | 8.160 | 8.160 | 3,161,620 |
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.