Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.720 | 10.200 | 9.720 | 10.200 | 10.200 | 7,223,200 |
| 2026-01-15 | 9.620 | 9.870 | 9.560 | 9.710 | 9.710 | 3,171,200 |
| 2026-01-14 | 9.600 | 9.770 | 9.470 | 9.550 | 9.550 | 3,792,400 |
| 2026-01-13 | 9.510 | 9.750 | 9.440 | 9.600 | 9.600 | 4,122,112 |
| 2026-01-12 | 9.670 | 9.770 | 9.400 | 9.500 | 9.500 | 4,690,100 |
| 2026-01-09 | 9.800 | 9.880 | 9.600 | 9.700 | 9.700 | 4,143,000 |
| 2026-01-08 | 9.800 | 9.900 | 9.490 | 9.710 | 9.710 | 6,854,100 |
| 2026-01-07 | 9.960 | 9.960 | 9.600 | 9.850 | 9.850 | 11,837,473 |
| 2026-01-06 | 9.100 | 9.490 | 9.100 | 9.490 | 9.490 | 2,526,453 |
| 2026-01-05 | 8.890 | 9.200 | 8.890 | 9.040 | 9.040 | 4,156,100 |
| 2025-12-31 | 8.880 | 8.900 | 8.770 | 8.810 | 8.810 | 2,002,100 |
| 2025-12-30 | 8.930 | 8.970 | 8.800 | 8.900 | 8.900 | 1,730,500 |
| 2025-12-29 | 9.060 | 9.060 | 8.920 | 8.930 | 8.930 | 1,475,000 |
| 2025-12-26 | 8.980 | 9.090 | 8.980 | 8.990 | 8.990 | 2,012,930 |
| 2025-12-25 | 9.080 | 9.160 | 8.970 | 9.040 | 9.040 | 2,710,801 |
| 2025-12-24 | 8.820 | 9.050 | 8.810 | 9.020 | 9.020 | 2,461,265 |
| 2025-12-23 | 9.130 | 9.210 | 8.780 | 8.850 | 8.850 | 3,187,110 |
| 2025-12-22 | 8.660 | 9.140 | 8.660 | 8.960 | 8.960 | 4,775,830 |
| 2025-12-19 | 8.650 | 8.840 | 8.590 | 8.700 | 8.700 | 3,832,901 |
| 2025-12-18 | 8.510 | 8.740 | 8.480 | 8.690 | 8.690 | 2,545,400 |
| 2025-12-17 | 8.480 | 8.550 | 8.360 | 8.520 | 8.520 | 1,902,000 |
| 2025-12-16 | 8.720 | 8.780 | 8.430 | 8.480 | 8.480 | 2,518,800 |
| 2025-12-15 | 8.500 | 8.790 | 8.460 | 8.720 | 8.720 | 4,123,900 |
| 2025-12-12 | 8.620 | 8.700 | 8.510 | 8.520 | 8.520 | 2,677,100 |
| 2025-12-11 | 8.630 | 8.760 | 8.620 | 8.620 | 8.620 | 3,634,641 |
| 2025-12-10 | 8.500 | 8.690 | 8.500 | 8.600 | 8.600 | 2,723,574 |
| 2025-12-09 | 8.510 | 8.580 | 8.410 | 8.570 | 8.570 | 1,996,301 |
| 2025-12-08 | 8.500 | 8.550 | 8.450 | 8.470 | 8.470 | 2,478,800 |
| 2025-12-05 | 8.390 | 8.540 | 8.370 | 8.440 | 8.440 | 3,465,080 |
| 2025-12-04 | 8.350 | 8.500 | 8.320 | 8.390 | 8.390 | 1,333,780 |
| 2025-12-03 | 8.360 | 8.450 | 8.280 | 8.400 | 8.400 | 2,078,400 |
| 2025-12-02 | 8.430 | 8.490 | 8.350 | 8.420 | 8.420 | 1,917,600 |
| 2025-12-01 | 8.600 | 8.680 | 8.430 | 8.460 | 8.460 | 1,612,000 |
| 2025-11-28 | 8.380 | 8.550 | 8.330 | 8.540 | 8.540 | 2,673,402 |
| 2025-11-27 | 8.400 | 8.470 | 8.360 | 8.380 | 8.380 | 1,266,006 |
| 2025-11-26 | 8.530 | 8.550 | 8.380 | 8.390 | 8.390 | 1,413,900 |
| 2025-11-25 | 8.410 | 8.650 | 8.400 | 8.490 | 8.490 | 1,410,901 |
| 2025-11-24 | 8.300 | 8.500 | 8.300 | 8.460 | 8.460 | 2,031,600 |
| 2025-11-21 | 8.470 | 8.540 | 8.220 | 8.300 | 8.300 | 2,783,601 |
| 2025-11-20 | 8.580 | 8.650 | 8.480 | 8.500 | 8.500 | 1,646,142 |
| 2025-11-19 | 8.750 | 8.830 | 8.560 | 8.570 | 8.570 | 2,461,800 |
| 2025-11-18 | 8.900 | 8.900 | 8.730 | 8.760 | 8.760 | 1,577,400 |
| 2025-11-17 | 8.830 | 9.030 | 8.780 | 8.870 | 8.870 | 3,060,097 |
| 2025-11-14 | 8.790 | 8.900 | 8.750 | 8.830 | 8.830 | 2,560,897 |
| 2025-11-13 | 8.920 | 8.920 | 8.700 | 8.830 | 8.830 | 4,251,000 |
| 2025-11-12 | 8.750 | 9.100 | 8.680 | 8.920 | 8.920 | 4,382,000 |
| 2025-11-11 | 8.640 | 8.770 | 8.550 | 8.720 | 8.720 | 3,522,400 |
| 2025-11-10 | 8.690 | 8.710 | 8.320 | 8.640 | 8.640 | 4,640,502 |
| 2025-11-07 | 8.860 | 8.870 | 8.560 | 8.630 | 8.630 | 3,038,900 |
| 2025-11-06 | 8.910 | 8.950 | 8.790 | 8.790 | 8.790 | 2,552,200 |
| 2025-11-05 | 8.800 | 8.950 | 8.740 | 8.880 | 8.880 | 2,457,300 |
| 2025-11-04 | 8.780 | 9.060 | 8.770 | 8.860 | 8.860 | 3,014,600 |
| 2025-11-03 | 8.720 | 8.850 | 8.700 | 8.800 | 8.800 | 2,754,636 |
| 2025-10-31 | 8.790 | 8.830 | 8.620 | 8.730 | 8.730 | 3,243,000 |
| 2025-10-30 | 9.140 | 9.220 | 8.710 | 8.750 | 8.750 | 5,484,632 |
| 2025-10-29 | 9.270 | 9.420 | 8.950 | 9.170 | 9.170 | 4,689,100 |
| 2025-10-28 | 8.960 | 9.250 | 8.880 | 9.170 | 9.170 | 4,635,306 |
| 2025-10-27 | 8.650 | 8.970 | 8.640 | 8.910 | 8.910 | 4,481,900 |
| 2025-10-24 | 8.680 | 8.690 | 8.520 | 8.620 | 8.620 | 2,712,700 |
| 2025-10-23 | 8.350 | 8.680 | 8.350 | 8.630 | 8.630 | 3,858,200 |
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.