Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.460 | 6.530 | 6.160 | 6.290 | 6.290 | 7,646,268 |
| 2025-01-20 | 6.070 | 6.520 | 6.070 | 6.420 | 6.420 | 11,804,288 |
| 2025-01-17 | 6.780 | 6.820 | 6.630 | 6.720 | 6.720 | 3,762,000 |
| 2025-01-16 | 6.800 | 6.860 | 6.720 | 6.780 | 6.780 | 3,579,300 |
| 2025-01-15 | 6.760 | 6.830 | 6.600 | 6.690 | 6.690 | 3,850,500 |
| 2025-01-14 | 6.410 | 6.740 | 6.400 | 6.730 | 6.730 | 6,502,478 |
| 2025-01-13 | 6.310 | 6.470 | 6.100 | 6.410 | 6.410 | 4,044,800 |
| 2025-01-10 | 6.720 | 6.750 | 6.370 | 6.370 | 6.370 | 3,655,700 |
| 2025-01-09 | 6.590 | 6.720 | 6.480 | 6.660 | 6.660 | 4,757,268 |
| 2025-01-08 | 6.740 | 6.790 | 6.470 | 6.580 | 6.580 | 6,532,200 |
| 2025-01-07 | 6.420 | 6.770 | 6.420 | 6.760 | 6.760 | 6,677,000 |
| 2025-01-06 | 6.450 | 6.480 | 6.130 | 6.350 | 6.350 | 4,816,000 |
| 2025-01-03 | 7.110 | 7.150 | 6.530 | 6.550 | 6.550 | 7,077,900 |
| 2025-01-02 | 7.000 | 7.260 | 6.950 | 7.020 | 7.020 | 6,841,827 |
| 2024-12-31 | 7.080 | 7.210 | 6.930 | 6.970 | 6.970 | 5,100,800 |
| 2024-12-30 | 7.150 | 7.200 | 6.810 | 7.000 | 7.000 | 5,748,400 |
| 2024-12-27 | 7.090 | 7.330 | 6.990 | 7.210 | 7.210 | 5,954,999 |
| 2024-12-26 | 6.990 | 7.290 | 6.940 | 7.090 | 7.090 | 8,491,699 |
| 2024-12-25 | 7.100 | 7.110 | 6.670 | 6.930 | 6.930 | 7,317,427 |
| 2024-12-24 | 7.250 | 7.310 | 6.810 | 7.040 | 7.040 | 11,090,000 |
| 2024-12-23 | 7.830 | 7.880 | 7.310 | 7.310 | 7.310 | 10,516,715 |
| 2024-12-20 | 7.880 | 8.230 | 7.880 | 8.120 | 8.120 | 7,552,390 |
| 2024-12-19 | 8.060 | 8.210 | 7.830 | 7.910 | 7.910 | 8,002,800 |
| 2024-12-18 | 8.390 | 8.810 | 8.120 | 8.180 | 8.180 | 9,704,261 |
| 2024-12-17 | 9.260 | 9.350 | 8.450 | 8.460 | 8.460 | 10,595,072 |
| 2024-12-16 | 9.460 | 9.580 | 9.100 | 9.350 | 9.350 | 9,157,401 |
| 2024-12-13 | 9.310 | 9.950 | 9.270 | 9.460 | 9.460 | 15,843,968 |
| 2024-12-12 | 9.100 | 9.430 | 8.980 | 9.260 | 9.260 | 12,244,059 |
| 2024-12-11 | 8.890 | 9.160 | 8.890 | 9.070 | 9.070 | 6,253,301 |
| 2024-12-10 | 9.460 | 9.460 | 8.910 | 8.910 | 8.910 | 8,140,915 |
| 2024-12-09 | 9.060 | 9.260 | 8.870 | 9.010 | 9.010 | 7,601,220 |
| 2024-12-06 | 8.680 | 9.500 | 8.610 | 9.080 | 9.080 | 12,427,775 |
| 2024-12-05 | 8.570 | 8.740 | 8.450 | 8.680 | 8.680 | 4,362,340 |
| 2024-12-04 | 8.700 | 8.760 | 8.480 | 8.550 | 8.550 | 5,094,340 |
| 2024-12-03 | 8.880 | 8.880 | 8.630 | 8.710 | 8.710 | 7,494,500 |
| 2024-12-02 | 8.810 | 8.880 | 8.700 | 8.830 | 8.830 | 10,330,200 |
| 2024-11-29 | 8.320 | 9.060 | 8.320 | 8.890 | 8.890 | 15,741,937 |
| 2024-11-28 | 8.300 | 8.500 | 8.230 | 8.380 | 8.380 | 5,024,020 |
| 2024-11-27 | 8.310 | 8.360 | 8.010 | 8.260 | 8.260 | 5,494,720 |
| 2024-11-26 | 8.560 | 8.580 | 8.290 | 8.310 | 8.310 | 7,321,500 |
| 2024-11-25 | 8.380 | 8.680 | 8.110 | 8.470 | 8.470 | 9,167,601 |
| 2024-11-22 | 8.350 | 8.780 | 8.160 | 8.260 | 8.260 | 11,495,417 |
| 2024-11-21 | 8.140 | 8.350 | 8.130 | 8.290 | 8.290 | 6,443,067 |
| 2024-11-20 | 7.950 | 8.150 | 7.900 | 8.110 | 8.110 | 5,909,701 |
| 2024-11-19 | 7.910 | 8.040 | 7.750 | 7.990 | 7.990 | 6,682,940 |
| 2024-11-18 | 8.120 | 8.430 | 7.820 | 7.910 | 7.910 | 9,274,551 |
| 2024-11-15 | 8.580 | 8.760 | 8.110 | 8.220 | 8.220 | 10,170,101 |
| 2024-11-14 | 8.380 | 8.940 | 8.380 | 8.390 | 8.390 | 12,021,901 |
| 2024-11-13 | 8.780 | 8.840 | 8.280 | 8.470 | 8.470 | 16,764,564 |
| 2024-11-12 | 8.760 | 9.310 | 8.410 | 9.080 | 9.080 | 30,616,920 |
| 2024-11-11 | 9.660 | 9.660 | 8.980 | 9.040 | 9.040 | 41,527,913 |
| 2024-11-08 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 1,237,784 |
| 2024-11-07 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-11-06 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-11-05 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-11-04 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-11-01 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2024-10-31 | 7.790 | 7.980 | 7.430 | 7.980 | 7.980 | 28,984,174 |
| 2024-10-30 | 7.100 | 7.820 | 7.000 | 7.820 | 7.820 | 15,130,048 |
| 2024-10-29 | 7.190 | 7.250 | 6.930 | 7.110 | 7.110 | 10,614,755 |
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.