Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.850 | 7.200 | 6.840 | 7.190 | 7.190 | 12,345,210 |
| 2024-10-25 | 6.700 | 6.890 | 6.660 | 6.830 | 6.830 | 7,627,800 |
| 2024-10-24 | 6.680 | 6.750 | 6.650 | 6.710 | 6.710 | 4,435,800 |
| 2024-10-23 | 6.720 | 6.800 | 6.650 | 6.720 | 6.720 | 4,911,881 |
| 2024-10-22 | 6.580 | 6.720 | 6.510 | 6.720 | 6.720 | 6,622,144 |
| 2024-10-21 | 6.680 | 6.680 | 6.460 | 6.580 | 6.580 | 6,880,800 |
| 2024-10-18 | 6.530 | 6.830 | 6.470 | 6.680 | 6.680 | 6,930,073 |
| 2024-10-17 | 6.590 | 6.700 | 6.500 | 6.600 | 6.600 | 4,702,010 |
| 2024-10-16 | 6.400 | 6.660 | 6.360 | 6.610 | 6.610 | 4,235,517 |
| 2024-10-15 | 6.460 | 6.580 | 6.420 | 6.470 | 6.470 | 3,307,722 |
| 2024-10-14 | 6.330 | 6.550 | 6.320 | 6.510 | 6.510 | 4,741,700 |
| 2024-10-11 | 6.550 | 6.650 | 6.250 | 6.330 | 6.330 | 5,906,100 |
| 2024-10-10 | 6.510 | 6.670 | 6.300 | 6.560 | 6.560 | 7,415,333 |
| 2024-10-09 | 7.100 | 7.100 | 6.520 | 6.520 | 6.520 | 9,376,947 |
| 2024-10-08 | 7.680 | 7.730 | 6.800 | 7.240 | 7.240 | 17,906,626 |
| 2024-09-30 | 6.790 | 7.150 | 6.500 | 7.050 | 7.050 | 15,964,504 |
| 2024-09-27 | 6.440 | 6.680 | 6.350 | 6.600 | 6.600 | 9,452,714 |
| 2024-09-26 | 6.000 | 6.340 | 5.940 | 6.330 | 6.330 | 9,289,414 |
| 2024-09-25 | 6.010 | 6.140 | 5.920 | 5.980 | 5.980 | 6,376,400 |
| 2024-09-24 | 5.880 | 6.070 | 5.780 | 6.010 | 6.010 | 6,154,990 |
| 2024-09-23 | 5.630 | 5.920 | 5.610 | 5.850 | 5.850 | 4,787,100 |
| 2024-09-20 | 5.700 | 5.710 | 5.580 | 5.620 | 5.620 | 3,270,000 |
| 2024-09-19 | 5.370 | 5.720 | 5.360 | 5.680 | 5.680 | 6,485,800 |
| 2024-09-18 | 5.400 | 5.470 | 5.230 | 5.350 | 5.350 | 5,294,700 |
| 2024-09-13 | 6.020 | 6.030 | 5.400 | 5.470 | 5.470 | 8,968,715 |
| 2024-09-12 | 5.890 | 6.050 | 5.890 | 5.950 | 5.950 | 2,769,800 |
| 2024-09-11 | 5.970 | 6.010 | 5.880 | 5.920 | 5.920 | 3,636,901 |
| 2024-09-10 | 5.940 | 6.200 | 5.900 | 5.980 | 5.980 | 5,899,701 |
| 2024-09-09 | 5.780 | 6.050 | 5.760 | 5.930 | 5.930 | 6,791,600 |
| 2024-09-06 | 5.800 | 6.170 | 5.800 | 5.850 | 5.850 | 7,621,000 |
| 2024-09-05 | 5.670 | 5.850 | 5.640 | 5.810 | 5.810 | 3,658,400 |
| 2024-09-04 | 5.690 | 5.720 | 5.560 | 5.610 | 5.610 | 2,722,900 |
| 2024-09-03 | 5.710 | 5.830 | 5.690 | 5.690 | 5.690 | 2,825,300 |
| 2024-09-02 | 5.820 | 5.860 | 5.700 | 5.720 | 5.720 | 3,370,100 |
| 2024-08-30 | 5.790 | 5.970 | 5.760 | 5.860 | 5.860 | 3,785,900 |
| 2024-08-29 | 5.720 | 5.830 | 5.660 | 5.810 | 5.810 | 3,478,300 |
| 2024-08-28 | 5.530 | 5.790 | 5.510 | 5.710 | 5.710 | 3,155,700 |
| 2024-08-27 | 5.720 | 5.810 | 5.530 | 5.560 | 5.560 | 3,161,300 |
| 2024-08-26 | 5.500 | 5.840 | 5.490 | 5.720 | 5.720 | 4,271,650 |
| 2024-08-23 | 5.520 | 5.560 | 5.420 | 5.460 | 5.460 | 1,731,900 |
| 2024-08-22 | 5.650 | 5.700 | 5.530 | 5.540 | 5.540 | 1,402,100 |
| 2024-08-21 | 5.650 | 5.700 | 5.610 | 5.640 | 5.640 | 1,031,400 |
| 2024-08-20 | 5.850 | 5.870 | 5.630 | 5.650 | 5.650 | 2,158,500 |
| 2024-08-19 | 5.820 | 5.880 | 5.790 | 5.820 | 5.820 | 2,238,200 |
| 2024-08-16 | 5.980 | 6.060 | 5.880 | 5.890 | 5.890 | 2,459,939 |
| 2024-08-15 | 5.950 | 6.060 | 5.870 | 6.010 | 6.010 | 2,566,301 |
| 2024-08-14 | 5.930 | 5.980 | 5.890 | 5.950 | 5.950 | 1,519,400 |
| 2024-08-13 | 5.850 | 5.980 | 5.850 | 5.940 | 5.940 | 2,025,501 |
| 2024-08-12 | 5.980 | 6.020 | 5.870 | 5.920 | 5.920 | 2,272,901 |
| 2024-08-09 | 5.990 | 6.100 | 5.940 | 5.970 | 5.970 | 3,100,100 |
| 2024-08-08 | 5.860 | 6.060 | 5.800 | 5.990 | 5.990 | 3,528,400 |
| 2024-08-07 | 6.060 | 6.080 | 5.850 | 5.910 | 5.910 | 4,143,100 |
| 2024-08-06 | 6.000 | 6.090 | 5.970 | 6.040 | 6.040 | 2,883,100 |
| 2024-08-05 | 6.120 | 6.240 | 5.910 | 5.920 | 5.920 | 4,062,100 |
| 2024-08-02 | 6.120 | 6.290 | 6.100 | 6.120 | 6.120 | 4,358,200 |
| 2024-08-01 | 5.930 | 6.240 | 5.910 | 6.190 | 6.190 | 7,522,800 |
| 2024-07-31 | 5.780 | 5.940 | 5.710 | 5.920 | 5.920 | 4,572,500 |
| 2024-07-30 | 5.820 | 5.820 | 5.650 | 5.780 | 5.780 | 5,400,100 |
| 2024-07-29 | 5.590 | 6.080 | 5.590 | 5.840 | 5.840 | 7,467,648 |
| 2024-07-26 | 5.420 | 5.630 | 5.400 | 5.600 | 5.600 | 3,724,379 |
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.