Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.350 | 8.680 | 8.350 | 8.630 | 8.630 | 3,858,200 |
| 2025-10-22 | 8.170 | 8.500 | 8.150 | 8.380 | 8.380 | 2,639,600 |
| 2025-10-21 | 8.170 | 8.240 | 8.110 | 8.190 | 8.190 | 2,208,900 |
| 2025-10-20 | 8.180 | 8.240 | 8.100 | 8.140 | 8.140 | 1,354,600 |
| 2025-10-17 | 8.080 | 8.240 | 8.080 | 8.100 | 8.100 | 1,453,878 |
| 2025-10-16 | 8.140 | 8.200 | 8.100 | 8.110 | 8.110 | 788,700 |
| 2025-10-15 | 8.110 | 8.180 | 8.030 | 8.140 | 8.140 | 1,395,600 |
| 2025-10-14 | 8.290 | 8.290 | 8.070 | 8.120 | 8.120 | 2,446,578 |
| 2025-10-13 | 8.220 | 8.280 | 8.150 | 8.230 | 8.230 | 1,873,200 |
| 2025-10-10 | 8.300 | 8.470 | 8.210 | 8.360 | 8.360 | 2,447,000 |
| 2025-10-09 | 8.500 | 8.620 | 8.230 | 8.300 | 8.300 | 2,973,800 |
| 2025-09-30 | 8.360 | 8.610 | 8.300 | 8.550 | 8.550 | 3,267,250 |
| 2025-09-29 | 8.090 | 8.390 | 8.020 | 8.300 | 8.300 | 3,367,902 |
| 2025-09-26 | 7.930 | 8.130 | 7.850 | 8.020 | 8.020 | 1,676,101 |
| 2025-09-25 | 7.980 | 7.990 | 7.860 | 7.920 | 7.920 | 2,932,800 |
| 2025-09-24 | 7.910 | 8.010 | 7.850 | 7.960 | 7.960 | 2,113,900 |
| 2025-09-23 | 8.020 | 8.050 | 7.750 | 7.920 | 7.920 | 2,236,300 |
| 2025-09-22 | 8.030 | 8.170 | 7.960 | 8.000 | 8.000 | 2,543,300 |
| 2025-09-19 | 8.120 | 8.180 | 8.070 | 8.070 | 8.070 | 2,572,500 |
| 2025-09-18 | 8.360 | 8.410 | 8.100 | 8.170 | 8.170 | 3,969,700 |
| 2025-09-17 | 8.320 | 8.430 | 8.250 | 8.330 | 8.330 | 3,342,200 |
| 2025-09-16 | 8.190 | 8.560 | 8.160 | 8.410 | 8.410 | 6,126,100 |
| 2025-09-15 | 8.280 | 8.320 | 8.000 | 8.150 | 8.150 | 3,686,200 |
| 2025-09-12 | 8.370 | 8.390 | 8.240 | 8.270 | 8.270 | 1,989,200 |
| 2025-09-11 | 8.490 | 8.490 | 8.250 | 8.340 | 8.340 | 3,602,900 |
| 2025-09-10 | 8.680 | 8.700 | 8.460 | 8.510 | 8.510 | 3,141,080 |
| 2025-09-09 | 8.680 | 8.820 | 8.610 | 8.700 | 8.700 | 2,702,259 |
| 2025-09-08 | 9.060 | 9.060 | 8.600 | 8.660 | 8.660 | 4,357,600 |
| 2025-09-05 | 8.680 | 8.830 | 8.510 | 8.650 | 8.650 | 3,773,346 |
| 2025-09-04 | 9.060 | 9.290 | 8.560 | 8.690 | 8.690 | 8,370,449 |
| 2025-09-03 | 8.770 | 9.000 | 8.600 | 8.910 | 8.910 | 5,012,100 |
| 2025-09-02 | 8.800 | 8.860 | 8.510 | 8.600 | 8.600 | 3,239,800 |
| 2025-09-01 | 8.570 | 8.900 | 8.410 | 8.780 | 8.780 | 5,127,901 |
| 2025-08-29 | 8.760 | 8.790 | 8.480 | 8.490 | 8.490 | 6,282,900 |
| 2025-08-28 | 8.400 | 8.760 | 8.360 | 8.760 | 8.760 | 9,762,002 |
| 2025-08-27 | 8.740 | 8.760 | 8.290 | 8.340 | 8.340 | 5,725,500 |
| 2025-08-26 | 8.720 | 8.860 | 8.650 | 8.730 | 8.730 | 2,835,300 |
| 2025-08-25 | 8.630 | 8.980 | 8.570 | 8.790 | 8.790 | 4,792,700 |
| 2025-08-22 | 8.880 | 9.060 | 8.640 | 8.750 | 8.750 | 5,041,100 |
| 2025-08-21 | 8.740 | 8.990 | 8.620 | 8.850 | 8.850 | 6,073,087 |
| 2025-08-20 | 8.170 | 8.580 | 8.170 | 8.580 | 8.580 | 6,835,347 |
| 2025-08-19 | 8.160 | 8.220 | 8.120 | 8.170 | 8.170 | 3,407,200 |
| 2025-08-18 | 8.260 | 8.340 | 8.100 | 8.160 | 8.160 | 5,622,501 |
| 2025-08-15 | 8.200 | 8.200 | 8.020 | 8.190 | 8.190 | 2,873,200 |
| 2025-08-14 | 8.170 | 8.250 | 8.020 | 8.190 | 8.190 | 2,570,200 |
| 2025-08-13 | 8.280 | 8.350 | 8.130 | 8.280 | 8.280 | 2,431,400 |
| 2025-08-12 | 8.200 | 8.440 | 8.200 | 8.300 | 8.300 | 2,251,877 |
| 2025-08-11 | 8.180 | 8.280 | 8.110 | 8.240 | 8.240 | 1,779,100 |
| 2025-08-08 | 8.200 | 8.220 | 8.120 | 8.150 | 8.150 | 1,958,500 |
| 2025-08-07 | 8.200 | 8.250 | 8.130 | 8.180 | 8.180 | 1,705,200 |
| 2025-08-06 | 8.150 | 8.230 | 8.100 | 8.200 | 8.200 | 1,071,000 |
| 2025-08-05 | 8.220 | 8.220 | 8.100 | 8.150 | 8.150 | 2,592,895 |
| 2025-08-04 | 8.180 | 8.250 | 8.050 | 8.200 | 8.200 | 1,857,600 |
| 2025-08-01 | 7.850 | 8.230 | 7.760 | 8.190 | 8.190 | 6,082,101 |
| 2025-07-31 | 7.750 | 7.840 | 7.730 | 7.840 | 7.840 | 1,606,300 |
| 2025-07-30 | 7.890 | 7.970 | 7.690 | 7.760 | 7.760 | 2,114,700 |
| 2025-07-29 | 8.070 | 8.090 | 7.760 | 7.870 | 7.870 | 3,229,300 |
| 2025-07-28 | 8.050 | 8.120 | 8.040 | 8.080 | 8.080 | 1,686,900 |
| 2025-07-25 | 8.080 | 8.120 | 7.990 | 8.090 | 8.090 | 1,868,300 |
| 2025-07-24 | 8.140 | 8.140 | 8.050 | 8.050 | 8.050 | 1,756,401 |
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.