Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10.400 | 10.760 | 10.280 | 10.760 | 10.760 | 3,802,100 |
| 2026-04-20 | 10.300 | 10.700 | 10.160 | 10.570 | 10.570 | 5,030,166 |
| 2026-04-17 | 10.220 | 10.270 | 10.100 | 10.190 | 10.190 | 2,711,600 |
| 2026-04-16 | 10.500 | 10.570 | 10.110 | 10.160 | 10.160 | 6,081,248 |
| 2026-04-15 | 10.680 | 10.740 | 10.270 | 10.490 | 10.490 | 6,633,101 |
| 2026-04-14 | 9.930 | 10.430 | 9.920 | 10.430 | 10.430 | 7,032,301 |
| 2026-04-13 | 9.930 | 9.930 | 9.680 | 9.930 | 9.930 | 11,246,870 |
| 2026-04-10 | 9.110 | 9.470 | 9.100 | 9.460 | 9.460 | 6,355,971 |
| 2026-04-09 | 9.170 | 9.230 | 8.950 | 9.020 | 9.020 | 3,677,500 |
| 2026-04-08 | 9.170 | 9.400 | 9.060 | 9.290 | 9.290 | 4,845,454 |
| 2026-04-07 | 8.960 | 9.020 | 8.750 | 8.950 | 8.950 | 2,610,601 |
| 2026-04-03 | 9.230 | 9.230 | 8.880 | 8.970 | 8.970 | 2,543,800 |
| 2026-04-02 | 9.500 | 9.500 | 9.140 | 9.230 | 9.230 | 2,345,800 |
| 2026-04-01 | 9.600 | 9.600 | 9.390 | 9.490 | 9.490 | 1,823,300 |
| 2026-03-31 | 9.620 | 9.790 | 9.350 | 9.440 | 9.440 | 3,752,254 |
| 2026-03-30 | 9.410 | 9.680 | 9.300 | 9.650 | 9.650 | 2,051,500 |
| 2026-03-27 | 9.350 | 9.570 | 9.330 | 9.560 | 9.560 | 3,499,010 |
| 2026-03-26 | 9.580 | 9.680 | 9.300 | 9.460 | 9.460 | 2,993,800 |
| 2026-03-25 | 9.430 | 9.630 | 9.370 | 9.540 | 9.540 | 3,280,715 |
| 2026-03-24 | 9.430 | 9.490 | 9.030 | 9.370 | 9.370 | 5,928,600 |
| 2026-03-23 | 9.490 | 9.540 | 9.490 | 9.490 | 9.490 | 4,110,900 |
| 2026-03-20 | 10.300 | 10.340 | 9.910 | 9.990 | 9.990 | 4,575,100 |
| 2026-03-19 | 10.350 | 10.430 | 10.170 | 10.240 | 10.240 | 2,796,800 |
| 2026-03-18 | 10.320 | 10.570 | 10.260 | 10.500 | 10.500 | 2,325,600 |
| 2026-03-17 | 10.350 | 10.650 | 10.260 | 10.380 | 10.380 | 4,051,800 |
| 2026-03-16 | 10.360 | 10.440 | 9.940 | 10.240 | 10.240 | 3,872,210 |
| 2026-03-13 | 10.260 | 10.550 | 10.260 | 10.460 | 10.460 | 3,033,600 |
| 2026-03-12 | 10.360 | 10.590 | 10.230 | 10.290 | 10.290 | 2,140,500 |
| 2026-03-11 | 10.360 | 10.440 | 10.250 | 10.360 | 10.360 | 1,771,545 |
| 2026-03-10 | 10.290 | 10.390 | 10.150 | 10.360 | 10.360 | 2,045,300 |
| 2026-03-09 | 10.190 | 10.190 | 9.980 | 10.180 | 10.180 | 2,840,100 |
| 2026-03-06 | 10.180 | 10.360 | 10.160 | 10.300 | 10.300 | 1,545,900 |
| 2026-03-05 | 10.230 | 10.290 | 10.120 | 10.220 | 10.220 | 1,894,179 |
| 2026-03-04 | 9.900 | 10.250 | 9.860 | 10.120 | 10.120 | 2,185,200 |
| 2026-03-03 | 10.450 | 10.620 | 9.910 | 10.030 | 10.030 | 3,805,430 |
| 2026-03-02 | 10.550 | 10.890 | 10.390 | 10.420 | 10.420 | 4,764,501 |
| 2026-02-27 | 10.440 | 10.670 | 10.350 | 10.650 | 10.650 | 2,424,300 |
| 2026-02-26 | 10.290 | 10.470 | 10.200 | 10.400 | 10.400 | 2,094,401 |
| 2026-02-25 | 10.370 | 10.380 | 10.250 | 10.290 | 10.290 | 2,040,401 |
| 2026-02-24 | 10.200 | 10.440 | 10.200 | 10.390 | 10.390 | 3,288,700 |
| 2026-02-13 | 9.920 | 10.250 | 9.920 | 10.110 | 10.110 | 2,559,743 |
| 2026-02-12 | 10.050 | 10.110 | 9.920 | 9.940 | 9.940 | 2,358,800 |
| 2026-02-11 | 9.970 | 10.210 | 9.850 | 10.000 | 10.000 | 3,354,901 |
| 2026-02-10 | 10.010 | 10.020 | 9.900 | 9.960 | 9.960 | 1,805,100 |
| 2026-02-09 | 9.930 | 10.020 | 9.850 | 9.990 | 9.990 | 1,916,101 |
| 2026-02-06 | 9.850 | 9.940 | 9.780 | 9.900 | 9.900 | 1,939,700 |
| 2026-02-05 | 9.870 | 9.940 | 9.820 | 9.860 | 9.860 | 2,162,100 |
| 2026-02-04 | 10.070 | 10.150 | 9.890 | 9.940 | 9.940 | 2,310,900 |
| 2026-02-03 | 9.870 | 10.090 | 9.800 | 10.080 | 10.080 | 3,772,901 |
| 2026-02-02 | 9.950 | 10.100 | 9.720 | 9.750 | 9.750 | 3,805,600 |
| 2026-01-30 | 9.810 | 10.150 | 9.610 | 10.000 | 10.000 | 3,879,179 |
| 2026-01-29 | 9.900 | 10.030 | 9.800 | 9.900 | 9.900 | 4,889,892 |
| 2026-01-28 | 9.940 | 10.130 | 9.640 | 10.000 | 10.000 | 9,212,180 |
| 2026-01-27 | 10.100 | 10.440 | 10.100 | 10.140 | 10.140 | 6,327,076 |
| 2026-01-26 | 10.970 | 10.970 | 10.410 | 10.410 | 10.410 | 6,343,600 |
| 2026-01-23 | 10.680 | 11.170 | 10.540 | 10.960 | 10.960 | 4,935,983 |
| 2026-01-22 | 10.520 | 10.710 | 10.400 | 10.670 | 10.670 | 4,347,300 |
| 2026-01-21 | 10.240 | 10.660 | 10.160 | 10.600 | 10.600 | 4,935,000 |
| 2026-01-20 | 10.460 | 10.630 | 10.110 | 10.250 | 10.250 | 6,465,600 |
| 2026-01-19 | 10.420 | 10.700 | 10.270 | 10.560 | 10.560 | 8,572,401 |
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.