Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 8.070 | 8.240 | 7.970 | 8.000 | 8.000 | 2,543,470 |
| 2022-08-02 | 8.290 | 8.290 | 7.870 | 8.070 | 8.070 | 3,927,700 |
| 2022-08-01 | 8.400 | 8.500 | 8.330 | 8.350 | 8.350 | 2,697,400 |
| 2022-07-29 | 8.470 | 8.520 | 8.350 | 8.400 | 8.400 | 2,860,100 |
| 2022-07-28 | 8.450 | 8.530 | 8.410 | 8.480 | 8.480 | 3,388,321 |
| 2022-07-27 | 8.370 | 8.500 | 8.320 | 8.450 | 8.450 | 4,444,471 |
| 2022-07-26 | 8.380 | 8.540 | 8.270 | 8.350 | 8.350 | 4,870,034 |
| 2022-07-25 | 8.240 | 8.530 | 8.170 | 8.480 | 8.480 | 5,827,900 |
| 2022-07-22 | 8.220 | 8.310 | 8.150 | 8.240 | 8.240 | 3,140,601 |
| 2022-07-21 | 8.250 | 8.370 | 8.160 | 8.220 | 8.220 | 4,149,600 |
| 2022-07-20 | 8.160 | 8.280 | 8.160 | 8.250 | 8.250 | 3,734,500 |
| 2022-07-19 | 8.090 | 8.190 | 8.010 | 8.120 | 8.120 | 3,520,700 |
| 2022-07-18 | 7.780 | 8.220 | 7.760 | 8.110 | 8.110 | 6,398,861 |
| 2022-07-15 | 7.990 | 7.990 | 7.770 | 7.780 | 7.780 | 4,875,200 |
| 2022-07-14 | 8.020 | 8.320 | 7.900 | 8.040 | 8.040 | 4,743,900 |
| 2022-07-13 | 7.930 | 8.070 | 7.930 | 8.020 | 8.020 | 3,004,960 |
| 2022-07-12 | 8.070 | 8.110 | 7.910 | 7.910 | 7.910 | 3,416,300 |
| 2022-07-11 | 8.100 | 8.220 | 7.980 | 8.070 | 8.070 | 3,505,607 |
| 2022-07-08 | 8.040 | 8.230 | 8.040 | 8.130 | 8.130 | 4,219,969 |
| 2022-07-07 | 8.100 | 8.210 | 8.040 | 8.040 | 8.040 | 5,281,696 |
| 2022-07-06 | 8.660 | 8.660 | 8.070 | 8.130 | 8.130 | 9,935,425 |
| 2022-07-05 | 9.000 | 9.010 | 8.570 | 8.760 | 8.760 | 10,088,015 |
| 2022-07-04 | 8.930 | 9.150 | 8.750 | 9.000 | 9.000 | 10,778,526 |
| 2022-07-01 | 9.000 | 9.320 | 8.650 | 9.060 | 9.060 | 15,802,911 |
| 2022-06-30 | 8.540 | 9.300 | 8.450 | 9.080 | 9.080 | 15,460,959 |
| 2022-06-29 | 8.600 | 8.710 | 8.370 | 8.450 | 8.450 | 6,482,616 |
| 2022-06-28 | 8.500 | 8.810 | 8.350 | 8.650 | 8.650 | 8,222,942 |
| 2022-06-27 | 8.230 | 8.620 | 8.170 | 8.500 | 8.500 | 8,803,740 |
| 2022-06-24 | 8.100 | 8.230 | 8.060 | 8.220 | 8.220 | 3,599,267 |
| 2022-06-23 | 8.010 | 8.110 | 7.950 | 8.090 | 8.090 | 2,326,800 |
| 2022-06-22 | 8.130 | 8.170 | 7.990 | 8.020 | 8.020 | 2,505,300 |
| 2022-06-21 | 8.180 | 8.230 | 8.020 | 8.130 | 8.130 | 3,276,700 |
| 2022-06-20 | 8.060 | 8.240 | 8.000 | 8.190 | 8.190 | 3,983,207 |
| 2022-06-17 | 7.970 | 8.060 | 7.880 | 8.050 | 8.050 | 3,166,473 |
| 2022-06-16 | 7.930 | 8.030 | 7.920 | 7.970 | 7.970 | 2,300,800 |
| 2022-06-15 | 7.960 | 8.070 | 7.830 | 7.940 | 7.940 | 3,818,500 |
| 2022-06-14 | 7.880 | 7.960 | 7.730 | 7.910 | 7.910 | 3,390,200 |
| 2022-06-13 | 8.000 | 8.030 | 7.830 | 7.930 | 7.930 | 3,124,100 |
| 2022-06-10 | 7.910 | 8.060 | 7.880 | 8.000 | 8.000 | 2,217,100 |
| 2022-06-09 | 8.160 | 8.300 | 7.880 | 7.910 | 7.910 | 3,907,770 |
| 2022-06-08 | 8.270 | 8.290 | 8.020 | 8.190 | 8.190 | 3,019,707 |
| 2022-06-07 | 8.350 | 8.400 | 8.170 | 8.250 | 8.250 | 2,699,793 |
| 2022-06-06 | 8.400 | 8.420 | 8.250 | 8.360 | 8.360 | 3,570,000 |
| 2022-06-02 | 8.360 | 8.390 | 8.190 | 8.350 | 8.350 | 2,943,399 |
| 2022-06-01 | 8.320 | 8.450 | 8.280 | 8.350 | 8.350 | 3,287,700 |
| 2022-05-31 | 8.130 | 8.400 | 8.130 | 8.320 | 8.320 | 5,217,100 |
| 2022-05-30 | 8.190 | 8.420 | 8.140 | 8.230 | 8.230 | 5,433,600 |
| 2022-05-27 | 8.230 | 8.260 | 8.050 | 8.110 | 8.110 | 3,809,800 |
| 2022-05-26 | 8.200 | 8.340 | 8.020 | 8.220 | 8.220 | 4,544,700 |
| 2022-05-25 | 7.900 | 8.140 | 7.900 | 8.130 | 8.130 | 3,615,360 |
| 2022-05-24 | 8.190 | 8.230 | 7.870 | 7.870 | 7.870 | 5,941,413 |
| 2022-05-23 | 8.040 | 8.300 | 7.870 | 8.160 | 8.160 | 6,380,659 |
| 2022-05-20 | 7.780 | 8.170 | 7.710 | 8.000 | 8.000 | 6,680,298 |
| 2022-05-19 | 7.790 | 7.840 | 7.660 | 7.760 | 7.760 | 3,677,000 |
| 2022-05-18 | 7.630 | 7.940 | 7.570 | 7.840 | 7.840 | 5,515,500 |
| 2022-05-17 | 7.580 | 7.770 | 7.460 | 7.650 | 7.650 | 4,436,063 |
| 2022-05-16 | 7.550 | 7.640 | 7.440 | 7.600 | 7.600 | 4,500,400 |
| 2022-05-13 | 7.430 | 7.460 | 7.310 | 7.440 | 7.440 | 3,105,900 |
| 2022-05-12 | 7.120 | 7.570 | 7.120 | 7.440 | 7.440 | 6,195,337 |
| 2022-05-11 | 7.270 | 7.550 | 7.210 | 7.220 | 7.220 | 5,538,400 |
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.