Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.410 | 8.600 | 8.350 | 8.470 | 8.470 | 3,776,900 |
| 2026-10-19 | 8.600 | 8.750 | 8.120 | 8.410 | 8.410 | 4,103,300 |
| 2026-10-16 | 8.730 | 8.950 | 8.600 | 8.690 | 8.690 | 4,631,300 |
| 2026-10-15 | 8.620 | 8.870 | 8.590 | 8.630 | 8.630 | 3,854,901 |
| 2026-10-14 | 9.250 | 9.340 | 8.800 | 8.850 | 8.850 | 3,889,800 |
| 2026-10-13 | 9.030 | 9.260 | 8.720 | 9.250 | 9.250 | 5,049,200 |
| 2026-10-12 | 9.430 | 9.460 | 9.110 | 9.210 | 9.210 | 2,915,600 |
| 2026-10-09 | 9.410 | 9.550 | 8.980 | 9.430 | 9.430 | 4,267,601 |
| 2026-10-08 | 9.410 | 9.570 | 9.350 | 9.400 | 9.400 | 3,113,800 |
| 2026-09-30 | 9.510 | 9.710 | 9.370 | 9.400 | 9.400 | 3,130,300 |
| 2026-09-29 | 9.200 | 9.550 | 9.140 | 9.450 | 9.450 | 4,105,301 |
| 2026-09-28 | 9.250 | 9.520 | 9.100 | 9.210 | 9.210 | 5,196,801 |
| 2026-09-24 | 9.000 | 9.340 | 9.000 | 9.170 | 9.170 | 3,890,700 |
| 2026-09-23 | 9.350 | 9.470 | 9.130 | 9.200 | 9.200 | 3,170,600 |
| 2026-09-22 | 9.300 | 9.430 | 9.070 | 9.280 | 9.280 | 3,966,101 |
| 2026-09-21 | 9.000 | 9.240 | 9.000 | 9.180 | 9.180 | 3,071,895 |
| 2026-09-18 | 9.050 | 9.170 | 8.950 | 9.030 | 9.030 | 3,423,900 |
| 2026-09-17 | 8.950 | 9.050 | 8.770 | 9.020 | 9.020 | 2,600,300 |
| 2026-09-16 | 8.880 | 9.040 | 8.770 | 8.940 | 8.940 | 3,121,899 |
| 2026-09-15 | 9.440 | 9.440 | 8.880 | 8.950 | 8.950 | 3,819,701 |
| 2026-09-14 | 9.400 | 9.520 | 9.300 | 9.430 | 9.430 | 2,889,300 |
| 2026-09-11 | 9.930 | 9.980 | 9.300 | 9.460 | 9.460 | 5,448,500 |
| 2026-09-10 | 9.990 | 10.150 | 9.890 | 10.000 | 10.000 | 4,037,681 |
| 2026-09-09 | 10.230 | 10.230 | 9.980 | 10.070 | 10.070 | 3,845,122 |
| 2026-09-08 | 9.910 | 10.430 | 9.880 | 10.260 | 10.260 | 6,064,508 |
| 2026-09-07 | 9.720 | 10.060 | 9.690 | 9.950 | 9.950 | 6,039,000 |
| 2026-09-04 | 9.880 | 10.300 | 9.540 | 9.650 | 9.650 | 6,774,800 |
| 2026-09-03 | 9.470 | 10.040 | 9.390 | 9.790 | 9.790 | 7,179,700 |
| 2026-09-02 | 9.440 | 9.520 | 9.260 | 9.430 | 9.430 | 2,355,300 |
| 2026-09-01 | 9.460 | 9.550 | 9.350 | 9.480 | 9.480 | 2,379,300 |
| 2026-08-31 | 9.210 | 9.420 | 9.050 | 9.350 | 9.350 | 2,629,800 |
| 2026-08-28 | 9.120 | 9.290 | 9.000 | 9.240 | 9.240 | 2,228,900 |
| 2026-08-27 | 9.150 | 9.230 | 8.980 | 9.020 | 9.020 | 2,647,000 |
| 2026-08-26 | 9.040 | 9.200 | 8.990 | 9.120 | 9.120 | 2,061,100 |
| 2026-08-25 | 8.740 | 9.060 | 8.700 | 9.030 | 9.030 | 2,355,400 |
| 2026-08-24 | 9.110 | 9.130 | 8.710 | 8.760 | 8.760 | 2,218,000 |
| 2026-08-21 | 8.860 | 9.160 | 8.690 | 8.980 | 8.980 | 2,251,100 |
| 2026-08-20 | 8.700 | 8.950 | 8.670 | 8.940 | 8.940 | 1,843,500 |
| 2026-08-19 | 8.860 | 8.980 | 8.610 | 8.650 | 8.650 | 2,442,900 |
| 2026-08-18 | 8.990 | 9.120 | 8.860 | 8.950 | 8.950 | 2,077,800 |
| 2026-08-17 | 8.870 | 9.090 | 8.720 | 9.030 | 9.030 | 2,658,600 |
| 2026-08-14 | 8.820 | 8.940 | 8.680 | 8.870 | 8.870 | 2,425,300 |
| 2026-08-13 | 9.040 | 9.090 | 8.860 | 8.880 | 8.880 | 2,298,233 |
| 2026-08-12 | 8.980 | 9.100 | 8.940 | 9.050 | 9.050 | 1,540,900 |
| 2026-08-11 | 9.020 | 9.110 | 8.880 | 9.010 | 9.010 | 2,815,600 |
| 2026-08-10 | 8.920 | 9.020 | 8.760 | 9.020 | 9.020 | 3,504,400 |
| 2026-08-07 | 8.950 | 8.950 | 8.640 | 8.910 | 8.910 | 2,960,901 |
| 2026-08-06 | 8.940 | 8.940 | 8.650 | 8.900 | 8.900 | 3,303,731 |
| 2026-08-05 | 8.800 | 8.950 | 8.730 | 8.860 | 8.860 | 3,276,400 |
| 2026-08-04 | 8.750 | 8.900 | 8.620 | 8.790 | 8.790 | 3,342,801 |
| 2026-08-03 | 8.640 | 8.800 | 8.420 | 8.690 | 8.690 | 4,385,544 |
| 2026-07-31 | 8.000 | 8.580 | 7.920 | 8.490 | 8.490 | 4,907,100 |
| 2026-07-30 | 8.030 | 8.490 | 7.910 | 8.080 | 8.080 | 4,777,456 |
| 2026-07-29 | 7.840 | 8.060 | 7.810 | 8.020 | 8.020 | 3,378,500 |
| 2026-07-28 | 7.830 | 8.010 | 7.690 | 7.840 | 7.840 | 2,890,990 |
| 2026-07-27 | 7.650 | 7.890 | 7.510 | 7.830 | 7.830 | 2,954,244 |
| 2026-07-24 | 7.720 | 7.780 | 7.400 | 7.590 | 7.590 | 2,732,113 |
| 2026-07-23 | 7.370 | 7.760 | 7.350 | 7.720 | 7.720 | 4,298,190 |
| 2026-07-22 | 7.720 | 7.830 | 7.340 | 7.500 | 7.500 | 4,581,800 |
| 2026-07-21 | 7.850 | 7.890 | 7.180 | 7.750 | 7.750 | 6,573,544 |
Page 1 of 3 · 121 trading daysOlder →
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.