Lanzhou Huanghe Enterprise Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,216 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.