Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.170 | 6.200 | 6.100 | 6.140 | 6.140 | 2,826,201 |
| 2025-04-23 | 6.190 | 6.230 | 6.150 | 6.190 | 6.190 | 2,723,200 |
| 2025-04-22 | 6.320 | 6.360 | 6.160 | 6.190 | 6.190 | 4,108,830 |
| 2025-04-21 | 6.380 | 6.420 | 6.260 | 6.350 | 6.350 | 3,197,300 |
| 2025-04-18 | 6.430 | 6.470 | 6.310 | 6.380 | 6.380 | 2,833,700 |
| 2025-04-17 | 6.340 | 6.490 | 6.250 | 6.400 | 6.400 | 3,052,410 |
| 2025-04-16 | 6.510 | 6.510 | 6.240 | 6.340 | 6.340 | 3,319,200 |
| 2025-04-15 | 6.480 | 6.540 | 6.390 | 6.490 | 6.490 | 2,645,900 |
| 2025-04-14 | 6.320 | 6.500 | 6.320 | 6.480 | 6.480 | 3,488,500 |
| 2025-04-11 | 6.290 | 6.390 | 6.270 | 6.320 | 6.320 | 3,351,000 |
| 2025-04-10 | 6.290 | 6.400 | 6.170 | 6.350 | 6.350 | 4,621,200 |
| 2025-04-09 | 6.010 | 6.230 | 5.650 | 6.170 | 6.170 | 6,128,100 |
| 2025-04-08 | 6.050 | 6.160 | 5.950 | 6.110 | 6.110 | 4,639,807 |
| 2025-04-07 | 6.190 | 6.420 | 6.080 | 6.080 | 6.080 | 5,206,000 |
| 2025-04-03 | 6.610 | 6.810 | 6.610 | 6.760 | 6.760 | 3,303,135 |
| 2025-04-02 | 6.840 | 6.880 | 6.740 | 6.760 | 6.760 | 2,507,459 |
| 2025-04-01 | 6.710 | 6.890 | 6.640 | 6.840 | 6.840 | 4,073,646 |
| 2025-03-31 | 6.780 | 6.810 | 6.570 | 6.720 | 6.720 | 3,234,000 |
| 2025-03-28 | 6.960 | 7.020 | 6.760 | 6.810 | 6.810 | 3,902,301 |
| 2025-03-27 | 7.020 | 7.110 | 6.900 | 7.000 | 7.000 | 3,549,000 |
| 2025-03-26 | 6.760 | 7.070 | 6.760 | 7.020 | 7.020 | 5,910,400 |
| 2025-03-25 | 6.750 | 6.900 | 6.600 | 6.840 | 6.840 | 5,301,301 |
| 2025-03-24 | 7.200 | 7.240 | 6.620 | 6.740 | 6.740 | 7,245,546 |
| 2025-03-21 | 7.220 | 7.240 | 7.100 | 7.200 | 7.200 | 4,340,400 |
| 2025-03-20 | 7.280 | 7.380 | 7.250 | 7.270 | 7.270 | 4,720,461 |
| 2025-03-19 | 7.310 | 7.370 | 7.250 | 7.290 | 7.290 | 4,850,900 |
| 2025-03-18 | 7.270 | 7.300 | 7.140 | 7.290 | 7.290 | 5,563,865 |
| 2025-03-17 | 7.400 | 7.400 | 7.230 | 7.260 | 7.260 | 9,527,703 |
| 2025-03-14 | 7.270 | 7.620 | 7.270 | 7.400 | 7.400 | 12,096,261 |
| 2025-03-13 | 7.370 | 7.480 | 7.160 | 7.270 | 7.270 | 8,704,303 |
| 2025-03-12 | 7.280 | 7.450 | 7.220 | 7.360 | 7.360 | 14,075,400 |
| 2025-03-11 | 7.030 | 7.770 | 6.930 | 7.320 | 7.320 | 23,587,600 |
| 2025-03-10 | 6.560 | 7.060 | 6.520 | 7.060 | 7.060 | 9,949,849 |
| 2025-03-07 | 6.460 | 6.490 | 6.410 | 6.420 | 6.420 | 4,512,902 |
| 2025-03-06 | 6.470 | 6.540 | 6.380 | 6.490 | 6.490 | 6,241,002 |
| 2025-03-05 | 6.500 | 6.580 | 6.340 | 6.540 | 6.540 | 6,112,200 |
| 2025-03-04 | 6.680 | 6.730 | 6.440 | 6.560 | 6.560 | 6,984,499 |
| 2025-03-03 | 6.760 | 6.890 | 6.530 | 6.590 | 6.590 | 6,884,885 |
| 2025-02-28 | 6.930 | 6.940 | 6.700 | 6.750 | 6.750 | 6,608,303 |
| 2025-02-27 | 6.860 | 6.980 | 6.730 | 6.940 | 6.940 | 6,412,000 |
| 2025-02-26 | 6.730 | 6.940 | 6.700 | 6.870 | 6.870 | 6,060,300 |
| 2025-02-25 | 6.660 | 6.800 | 6.620 | 6.750 | 6.750 | 4,146,000 |
| 2025-02-24 | 6.600 | 6.820 | 6.580 | 6.720 | 6.720 | 5,490,702 |
| 2025-02-21 | 6.770 | 6.770 | 6.520 | 6.590 | 6.590 | 4,857,600 |
| 2025-02-20 | 6.720 | 6.740 | 6.610 | 6.710 | 6.710 | 4,518,700 |
| 2025-02-19 | 6.570 | 6.760 | 6.570 | 6.680 | 6.680 | 5,536,100 |
| 2025-02-18 | 6.600 | 6.780 | 6.470 | 6.570 | 6.570 | 7,359,478 |
| 2025-02-17 | 6.400 | 6.540 | 6.340 | 6.540 | 6.540 | 6,185,077 |
| 2025-02-14 | 6.510 | 6.640 | 6.330 | 6.340 | 6.340 | 4,490,700 |
| 2025-02-13 | 6.600 | 6.620 | 6.510 | 6.520 | 6.520 | 4,262,400 |
| 2025-02-12 | 6.550 | 6.660 | 6.470 | 6.560 | 6.560 | 4,126,000 |
| 2025-02-11 | 6.650 | 6.700 | 6.470 | 6.550 | 6.550 | 4,148,100 |
| 2025-02-10 | 6.430 | 6.630 | 6.380 | 6.620 | 6.620 | 5,136,100 |
| 2025-02-07 | 6.300 | 6.440 | 6.250 | 6.360 | 6.360 | 5,058,600 |
| 2025-02-06 | 6.200 | 6.260 | 6.060 | 6.250 | 6.250 | 4,671,000 |
| 2025-02-05 | 6.260 | 6.270 | 6.130 | 6.190 | 6.190 | 3,588,800 |
| 2025-01-27 | 6.140 | 6.300 | 6.080 | 6.110 | 6.110 | 5,797,500 |
| 2025-01-24 | 6.060 | 6.090 | 5.950 | 6.060 | 6.060 | 4,481,500 |
| 2025-01-23 | 6.170 | 6.290 | 6.030 | 6.030 | 6.030 | 7,091,382 |
| 2025-01-22 | 6.230 | 6.230 | 6.020 | 6.070 | 6.070 | 5,536,600 |
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.