Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.140 | 8.260 | 8.020 | 8.140 | 8.140 | 3,642,800 |
| 2025-07-22 | 8.080 | 8.140 | 7.970 | 8.110 | 8.110 | 3,058,200 |
| 2025-07-21 | 8.100 | 8.170 | 8.070 | 8.140 | 8.140 | 1,404,000 |
| 2025-07-18 | 8.100 | 8.190 | 8.030 | 8.170 | 8.170 | 2,562,988 |
| 2025-07-17 | 8.110 | 8.200 | 8.080 | 8.100 | 8.100 | 1,362,100 |
| 2025-07-16 | 8.190 | 8.300 | 8.120 | 8.170 | 8.170 | 1,575,200 |
| 2025-07-15 | 8.310 | 8.380 | 8.170 | 8.210 | 8.210 | 2,405,801 |
| 2025-07-14 | 8.030 | 8.320 | 8.030 | 8.310 | 8.310 | 7,728,792 |
| 2025-07-11 | 8.550 | 8.650 | 8.450 | 8.450 | 8.450 | 1,257,000 |
| 2025-07-10 | 8.500 | 8.730 | 8.500 | 8.600 | 8.600 | 1,299,500 |
| 2025-07-09 | 8.380 | 8.680 | 8.380 | 8.530 | 8.530 | 1,830,800 |
| 2025-07-08 | 8.420 | 8.470 | 8.340 | 8.370 | 8.370 | 1,713,500 |
| 2025-07-07 | 8.500 | 8.580 | 8.380 | 8.430 | 8.430 | 1,340,475 |
| 2025-07-04 | 8.760 | 8.760 | 8.530 | 8.540 | 8.540 | 1,364,000 |
| 2025-07-03 | 8.590 | 8.760 | 8.540 | 8.640 | 8.640 | 2,949,200 |
| 2025-07-02 | 8.520 | 8.660 | 8.440 | 8.610 | 8.610 | 2,797,298 |
| 2025-07-01 | 8.390 | 8.550 | 8.340 | 8.510 | 8.510 | 1,944,596 |
| 2025-06-30 | 8.510 | 8.600 | 8.350 | 8.390 | 8.390 | 2,598,731 |
| 2025-06-27 | 8.380 | 8.530 | 8.340 | 8.470 | 8.470 | 1,238,401 |
| 2025-06-26 | 8.540 | 8.550 | 8.260 | 8.370 | 8.370 | 2,049,400 |
| 2025-06-25 | 8.690 | 8.740 | 8.420 | 8.450 | 8.450 | 3,085,500 |
| 2025-06-24 | 8.600 | 8.700 | 8.380 | 8.680 | 8.680 | 3,429,600 |
| 2025-06-23 | 8.350 | 8.560 | 8.040 | 8.550 | 8.550 | 2,526,200 |
| 2025-06-20 | 8.560 | 8.560 | 8.310 | 8.320 | 8.320 | 2,082,400 |
| 2025-06-19 | 8.740 | 8.830 | 8.420 | 8.520 | 8.520 | 3,407,502 |
| 2025-06-18 | 8.990 | 9.060 | 8.560 | 8.760 | 8.760 | 4,723,922 |
| 2025-06-17 | 8.960 | 9.160 | 8.800 | 8.940 | 8.940 | 4,809,600 |
| 2025-06-16 | 8.470 | 8.880 | 8.370 | 8.880 | 8.880 | 5,415,400 |
| 2025-06-13 | 8.450 | 8.610 | 8.360 | 8.460 | 8.460 | 3,186,400 |
| 2025-06-12 | 8.260 | 8.530 | 8.230 | 8.470 | 8.470 | 3,603,200 |
| 2025-06-11 | 8.370 | 8.430 | 8.180 | 8.230 | 8.230 | 3,089,100 |
| 2025-06-10 | 8.550 | 8.550 | 8.280 | 8.360 | 8.360 | 3,004,100 |
| 2025-06-09 | 8.540 | 8.570 | 8.440 | 8.550 | 8.550 | 1,738,400 |
| 2025-06-06 | 8.410 | 8.590 | 8.300 | 8.540 | 8.540 | 3,616,300 |
| 2025-06-05 | 8.580 | 8.850 | 8.430 | 8.480 | 8.480 | 4,116,600 |
| 2025-06-04 | 8.250 | 8.500 | 8.250 | 8.490 | 8.490 | 3,429,210 |
| 2025-06-03 | 8.360 | 8.600 | 8.210 | 8.240 | 8.240 | 3,317,600 |
| 2025-05-30 | 8.050 | 8.440 | 7.930 | 8.380 | 8.380 | 6,952,226 |
| 2025-05-29 | 7.860 | 8.240 | 7.810 | 8.150 | 8.150 | 6,943,527 |
| 2025-05-28 | 7.710 | 7.880 | 7.620 | 7.850 | 7.850 | 4,882,902 |
| 2025-05-27 | 7.490 | 7.760 | 7.400 | 7.620 | 7.620 | 3,820,320 |
| 2025-05-26 | 7.400 | 7.500 | 7.380 | 7.480 | 7.480 | 2,289,500 |
| 2025-05-23 | 7.480 | 7.480 | 7.350 | 7.410 | 7.410 | 2,930,500 |
| 2025-05-22 | 7.690 | 7.690 | 7.330 | 7.480 | 7.480 | 7,144,318 |
| 2025-05-21 | 7.810 | 7.940 | 7.670 | 7.720 | 7.720 | 3,934,601 |
| 2025-05-20 | 7.880 | 7.960 | 7.680 | 7.850 | 7.850 | 4,349,500 |
| 2025-05-19 | 7.490 | 7.760 | 7.420 | 7.760 | 7.760 | 6,112,910 |
| 2025-05-16 | 7.490 | 7.680 | 7.330 | 7.390 | 7.390 | 6,615,701 |
| 2025-05-15 | 7.240 | 7.620 | 7.240 | 7.590 | 7.590 | 8,318,610 |
| 2025-05-14 | 7.200 | 7.480 | 7.130 | 7.260 | 7.260 | 6,272,611 |
| 2025-05-13 | 7.380 | 7.520 | 7.080 | 7.120 | 7.120 | 8,863,237 |
| 2025-05-12 | 7.060 | 7.250 | 7.000 | 7.250 | 7.250 | 7,281,579 |
| 2025-05-09 | 6.990 | 7.280 | 6.800 | 6.900 | 6.900 | 11,681,044 |
| 2025-05-08 | 6.750 | 7.000 | 6.670 | 7.000 | 7.000 | 12,419,901 |
| 2025-05-07 | 6.670 | 6.670 | 6.360 | 6.670 | 6.670 | 11,298,791 |
| 2025-05-06 | 6.170 | 6.350 | 6.170 | 6.350 | 6.350 | 2,110,128 |
| 2025-04-30 | 5.760 | 6.050 | 5.760 | 6.050 | 6.050 | 14,794,482 |
| 2025-04-29 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-04-28 | 5.970 | 5.970 | 5.690 | 5.760 | 5.760 | 6,073,500 |
| 2025-04-25 | 6.060 | 6.190 | 6.060 | 6.070 | 6.070 | 3,154,900 |
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.