Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.110 | 4.180 | 4.070 | 4.130 | 4.130 | 3,757,949 |
| 2024-04-24 | 4.060 | 4.190 | 4.040 | 4.140 | 4.140 | 6,459,405 |
| 2024-04-23 | 3.950 | 4.050 | 3.950 | 4.030 | 4.030 | 3,715,843 |
| 2024-04-22 | 4.020 | 4.070 | 3.870 | 3.950 | 3.950 | 4,392,500 |
| 2024-04-19 | 4.060 | 4.120 | 3.970 | 3.990 | 3.990 | 5,023,905 |
| 2024-04-18 | 4.060 | 4.120 | 3.950 | 4.040 | 4.040 | 7,331,779 |
| 2024-04-17 | 3.800 | 4.170 | 3.750 | 4.080 | 4.080 | 12,602,279 |
| 2024-04-16 | 4.300 | 4.300 | 3.930 | 3.930 | 3.930 | 7,441,300 |
| 2024-04-15 | 4.640 | 4.740 | 4.280 | 4.370 | 4.370 | 11,744,700 |
| 2024-04-12 | 4.840 | 4.870 | 4.680 | 4.690 | 4.690 | 6,085,838 |
| 2024-04-11 | 4.790 | 4.930 | 4.680 | 4.840 | 4.840 | 8,469,600 |
| 2024-04-10 | 4.940 | 4.940 | 4.720 | 4.790 | 4.790 | 8,686,900 |
| 2024-04-09 | 4.860 | 5.040 | 4.850 | 4.980 | 4.980 | 9,621,000 |
| 2024-04-08 | 4.980 | 5.080 | 4.850 | 4.870 | 4.870 | 12,251,096 |
| 2024-04-03 | 5.010 | 5.200 | 4.960 | 5.010 | 5.010 | 16,637,544 |
| 2024-04-02 | 5.060 | 5.390 | 4.960 | 5.090 | 5.090 | 28,724,710 |
| 2024-04-01 | 4.730 | 5.200 | 4.690 | 5.050 | 5.050 | 32,373,210 |
| 2024-03-29 | 4.650 | 4.840 | 4.640 | 4.730 | 4.730 | 7,022,423 |
| 2024-03-28 | 4.590 | 4.730 | 4.580 | 4.690 | 4.690 | 13,941,123 |
| 2024-03-27 | 4.590 | 4.990 | 4.430 | 4.710 | 4.710 | 20,259,999 |
| 2024-03-26 | 4.560 | 4.670 | 4.450 | 4.580 | 4.580 | 8,213,147 |
| 2024-03-25 | 4.650 | 4.730 | 4.560 | 4.570 | 4.570 | 10,528,700 |
| 2024-03-22 | 4.750 | 4.770 | 4.630 | 4.680 | 4.680 | 8,189,800 |
| 2024-03-21 | 4.700 | 4.790 | 4.620 | 4.750 | 4.750 | 12,050,710 |
| 2024-03-20 | 4.590 | 4.770 | 4.590 | 4.710 | 4.710 | 11,028,356 |
| 2024-03-19 | 4.590 | 4.730 | 4.570 | 4.620 | 4.620 | 9,870,064 |
| 2024-03-18 | 4.580 | 4.600 | 4.500 | 4.590 | 4.590 | 9,311,301 |
| 2024-03-15 | 4.400 | 4.590 | 4.370 | 4.580 | 4.580 | 11,219,000 |
| 2024-03-14 | 4.460 | 4.480 | 4.340 | 4.410 | 4.410 | 7,557,000 |
| 2024-03-13 | 4.420 | 4.490 | 4.360 | 4.430 | 4.430 | 7,781,900 |
| 2024-03-12 | 4.430 | 4.470 | 4.360 | 4.450 | 4.450 | 9,258,116 |
| 2024-03-11 | 4.380 | 4.420 | 4.310 | 4.420 | 4.420 | 9,752,456 |
| 2024-03-08 | 4.380 | 4.430 | 4.250 | 4.330 | 4.330 | 9,893,230 |
| 2024-03-07 | 4.260 | 4.460 | 4.250 | 4.380 | 4.380 | 19,036,803 |
| 2024-03-06 | 4.110 | 4.350 | 4.100 | 4.260 | 4.260 | 10,039,558 |
| 2024-03-05 | 4.280 | 4.320 | 4.110 | 4.170 | 4.170 | 9,601,000 |
| 2024-03-04 | 4.400 | 4.480 | 4.240 | 4.310 | 4.310 | 11,662,350 |
| 2024-03-01 | 4.250 | 4.330 | 4.200 | 4.290 | 4.290 | 12,302,950 |
| 2024-02-29 | 4.000 | 4.200 | 3.980 | 4.190 | 4.190 | 14,082,600 |
| 2024-02-28 | 4.400 | 4.590 | 4.000 | 4.010 | 4.010 | 23,712,898 |
| 2024-02-27 | 4.290 | 4.400 | 4.230 | 4.380 | 4.380 | 12,892,344 |
| 2024-02-26 | 4.200 | 4.420 | 4.170 | 4.280 | 4.280 | 16,727,502 |
| 2024-02-23 | 3.990 | 4.210 | 3.960 | 4.180 | 4.180 | 15,605,038 |
| 2024-02-22 | 3.880 | 3.950 | 3.810 | 3.940 | 3.940 | 15,803,901 |
| 2024-02-21 | 3.650 | 4.020 | 3.590 | 3.860 | 3.860 | 21,236,339 |
| 2024-02-20 | 3.580 | 3.680 | 3.460 | 3.650 | 3.650 | 12,841,390 |
| 2024-02-19 | 3.390 | 3.600 | 3.390 | 3.570 | 3.570 | 19,344,486 |
| 2024-02-08 | 3.150 | 3.400 | 3.020 | 3.370 | 3.370 | 26,268,770 |
| 2024-02-07 | 3.560 | 3.570 | 3.140 | 3.150 | 3.150 | 25,545,227 |
| 2024-02-06 | 3.430 | 3.690 | 3.430 | 3.490 | 3.490 | 22,935,663 |
| 2024-02-05 | 4.220 | 4.220 | 3.810 | 3.810 | 3.810 | 9,463,400 |
| 2024-02-02 | 4.550 | 4.650 | 4.100 | 4.230 | 4.230 | 12,040,801 |
| 2024-02-01 | 4.800 | 4.800 | 4.430 | 4.550 | 4.550 | 9,228,727 |
| 2024-01-31 | 5.190 | 5.200 | 4.720 | 4.750 | 4.750 | 7,830,599 |
| 2024-01-30 | 5.340 | 5.400 | 5.180 | 5.180 | 5.180 | 6,406,100 |
| 2024-01-29 | 5.580 | 5.580 | 5.330 | 5.340 | 5.340 | 8,493,900 |
| 2024-01-26 | 5.410 | 5.590 | 5.410 | 5.520 | 5.520 | 7,906,972 |
| 2024-01-25 | 5.190 | 5.450 | 5.180 | 5.450 | 5.450 | 7,827,431 |
| 2024-01-24 | 5.130 | 5.320 | 4.980 | 5.210 | 5.210 | 10,348,797 |
| 2024-01-23 | 5.270 | 5.280 | 4.990 | 5.130 | 5.130 | 9,448,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-24 | 0.0060 CNY |
| 2019-06-20 | 0.0060 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.