Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.410 | 8.630 | 7.580 | 7.940 | 7.940 | 8,023,300 |
| 2026-07-17 | 8.610 | 8.810 | 8.120 | 8.410 | 8.410 | 4,592,600 |
| 2026-07-16 | 8.550 | 8.940 | 8.470 | 8.600 | 8.600 | 4,555,600 |
| 2026-07-15 | 8.350 | 8.670 | 8.330 | 8.550 | 8.550 | 4,184,013 |
| 2026-07-14 | 8.300 | 8.450 | 8.120 | 8.380 | 8.380 | 4,887,300 |
| 2026-07-13 | 8.590 | 8.720 | 8.130 | 8.320 | 8.320 | 5,728,956 |
| 2026-07-10 | 8.840 | 8.950 | 8.570 | 8.760 | 8.760 | 6,494,866 |
| 2026-07-09 | 8.860 | 8.960 | 8.470 | 8.840 | 8.840 | 3,464,800 |
| 2026-07-08 | 8.740 | 9.120 | 8.630 | 8.860 | 8.860 | 4,533,200 |
| 2026-07-07 | 8.910 | 8.910 | 8.560 | 8.800 | 8.800 | 3,839,600 |
| 2026-07-06 | 9.050 | 9.190 | 8.800 | 8.900 | 8.900 | 3,492,200 |
| 2026-07-03 | 8.990 | 9.200 | 8.800 | 9.050 | 9.050 | 3,912,900 |
| 2026-07-02 | 8.900 | 9.360 | 8.760 | 8.880 | 8.880 | 4,976,400 |
| 2026-07-01 | 8.750 | 9.050 | 8.660 | 8.880 | 8.880 | 5,072,900 |
| 2026-06-30 | 8.840 | 9.050 | 8.670 | 8.750 | 8.750 | 4,114,026 |
| 2026-06-29 | 9.260 | 9.260 | 8.800 | 8.900 | 8.900 | 4,723,872 |
| 2026-06-26 | 9.280 | 9.400 | 9.010 | 9.140 | 9.140 | 4,902,000 |
| 2026-06-25 | 9.570 | 9.680 | 9.200 | 9.390 | 9.390 | 5,171,900 |
| 2026-06-24 | 9.970 | 10.050 | 9.420 | 9.680 | 9.680 | 5,997,492 |
| 2026-06-23 | 10.000 | 10.610 | 9.800 | 9.930 | 9.930 | 7,846,528 |
| 2026-06-22 | 9.850 | 10.240 | 9.000 | 10.060 | 10.060 | 8,753,167 |
| 2026-06-18 | 9.840 | 10.170 | 9.520 | 9.760 | 9.760 | 6,721,303 |
| 2026-06-17 | 10.120 | 10.430 | 9.580 | 9.930 | 9.930 | 9,654,062 |
| 2026-06-16 | 9.950 | 10.430 | 9.890 | 10.040 | 10.040 | 12,223,950 |
| 2026-06-15 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2026-06-12 | 9.300 | 9.690 | 9.270 | 9.480 | 9.480 | 1,851,700 |
| 2026-06-11 | 9.260 | 9.360 | 9.050 | 9.320 | 9.320 | 1,421,500 |
| 2026-06-10 | 9.480 | 9.550 | 9.100 | 9.210 | 9.210 | 2,367,900 |
| 2026-06-09 | 9.420 | 9.610 | 9.320 | 9.540 | 9.540 | 1,281,000 |
| 2026-06-08 | 9.500 | 9.700 | 9.320 | 9.440 | 9.440 | 1,714,900 |
| 2026-06-05 | 9.650 | 9.910 | 9.590 | 9.700 | 9.700 | 3,072,400 |
| 2026-06-04 | 10.000 | 10.000 | 9.540 | 9.650 | 9.650 | 4,171,600 |
| 2026-06-03 | 10.550 | 10.550 | 10.020 | 10.040 | 10.040 | 2,879,600 |
| 2026-06-02 | 10.520 | 10.740 | 10.440 | 10.540 | 10.540 | 2,190,200 |
| 2026-06-01 | 10.380 | 10.550 | 10.210 | 10.520 | 10.520 | 1,974,501 |
| 2026-05-29 | 10.480 | 10.480 | 10.150 | 10.380 | 10.380 | 2,909,100 |
| 2026-05-28 | 10.330 | 10.690 | 10.210 | 10.420 | 10.420 | 3,033,500 |
| 2026-05-27 | 10.590 | 10.610 | 10.050 | 10.360 | 10.360 | 3,281,700 |
| 2026-05-26 | 10.910 | 10.940 | 10.390 | 10.480 | 10.480 | 4,498,700 |
| 2026-05-25 | 11.510 | 11.510 | 10.940 | 10.940 | 10.940 | 5,943,700 |
| 2026-05-22 | 11.160 | 11.530 | 10.940 | 11.520 | 11.520 | 3,471,600 |
| 2026-05-21 | 11.200 | 11.310 | 10.980 | 10.990 | 10.990 | 2,435,400 |
| 2026-05-20 | 11.730 | 11.850 | 11.060 | 11.260 | 11.260 | 3,420,200 |
| 2026-05-19 | 11.430 | 11.720 | 11.430 | 11.620 | 11.620 | 2,640,500 |
| 2026-05-18 | 11.490 | 11.850 | 11.230 | 11.430 | 11.430 | 4,254,717 |
| 2026-05-15 | 11.490 | 11.690 | 11.210 | 11.380 | 11.380 | 2,765,600 |
| 2026-05-14 | 11.640 | 12.020 | 11.410 | 11.550 | 11.550 | 6,571,831 |
| 2026-05-13 | 10.970 | 11.520 | 10.880 | 11.520 | 11.520 | 5,040,001 |
| 2026-05-12 | 11.120 | 11.290 | 10.850 | 10.970 | 10.970 | 3,075,330 |
| 2026-05-11 | 11.300 | 11.500 | 11.060 | 11.240 | 11.240 | 5,382,000 |
| 2026-05-08 | 10.680 | 11.130 | 10.510 | 11.110 | 11.110 | 4,585,400 |
| 2026-05-07 | 10.200 | 10.660 | 10.100 | 10.660 | 10.660 | 4,602,200 |
| 2026-05-06 | 10.330 | 10.330 | 10.120 | 10.150 | 10.150 | 3,286,600 |
| 2026-04-30 | 10.190 | 10.340 | 10.150 | 10.330 | 10.330 | 1,930,100 |
| 2026-04-29 | 10.280 | 10.310 | 10.110 | 10.280 | 10.280 | 3,200,003 |
| 2026-04-28 | 10.320 | 10.510 | 10.240 | 10.370 | 10.370 | 2,646,701 |
| 2026-04-27 | 10.220 | 10.460 | 10.170 | 10.360 | 10.360 | 2,376,500 |
| 2026-04-24 | 10.700 | 10.700 | 10.360 | 10.490 | 10.490 | 2,243,200 |
| 2026-04-23 | 10.420 | 10.780 | 10.380 | 10.660 | 10.660 | 3,153,500 |
| 2026-04-22 | 10.750 | 10.790 | 10.390 | 10.410 | 10.410 | 3,725,078 |
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.