Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.700 | 5.750 | 5.230 | 5.280 | 5.280 | 10,367,000 |
| 2024-01-19 | 5.890 | 5.900 | 5.710 | 5.750 | 5.750 | 6,155,700 |
| 2024-01-18 | 5.890 | 6.000 | 5.720 | 5.880 | 5.880 | 9,863,000 |
| 2024-01-17 | 6.060 | 6.130 | 5.930 | 5.940 | 5.940 | 7,847,100 |
| 2024-01-16 | 6.090 | 6.160 | 5.960 | 6.080 | 6.080 | 9,813,688 |
| 2024-01-15 | 6.080 | 6.130 | 6.030 | 6.090 | 6.090 | 5,081,600 |
| 2024-01-12 | 6.110 | 6.170 | 6.060 | 6.090 | 6.090 | 6,339,000 |
| 2024-01-11 | 6.040 | 6.220 | 6.040 | 6.120 | 6.120 | 8,394,867 |
| 2024-01-10 | 6.050 | 6.130 | 5.960 | 6.040 | 6.040 | 6,016,001 |
| 2024-01-09 | 6.040 | 6.210 | 6.020 | 6.110 | 6.110 | 9,894,360 |
| 2024-01-08 | 6.110 | 6.150 | 6.030 | 6.060 | 6.060 | 6,892,260 |
| 2024-01-05 | 6.220 | 6.270 | 6.070 | 6.110 | 6.110 | 9,347,066 |
| 2024-01-04 | 6.280 | 6.290 | 6.170 | 6.250 | 6.250 | 9,629,000 |
| 2024-01-03 | 6.300 | 6.430 | 6.210 | 6.290 | 6.290 | 13,745,188 |
| 2024-01-02 | 6.160 | 6.400 | 6.120 | 6.310 | 6.310 | 20,672,000 |
| 2023-12-29 | 6.110 | 6.330 | 6.110 | 6.190 | 6.190 | 30,395,280 |
| 2023-12-28 | 5.720 | 6.300 | 5.690 | 6.200 | 6.200 | 30,638,327 |
| 2023-12-27 | 5.770 | 5.800 | 5.690 | 5.730 | 5.730 | 5,867,962 |
| 2023-12-26 | 5.850 | 5.860 | 5.720 | 5.730 | 5.730 | 5,534,886 |
| 2023-12-25 | 5.850 | 5.890 | 5.720 | 5.810 | 5.810 | 7,403,386 |
| 2023-12-22 | 5.990 | 6.000 | 5.800 | 5.890 | 5.890 | 7,307,356 |
| 2023-12-21 | 5.900 | 5.960 | 5.770 | 5.940 | 5.940 | 8,898,360 |
| 2023-12-20 | 5.940 | 6.070 | 5.900 | 5.940 | 5.940 | 11,024,615 |
| 2023-12-19 | 5.940 | 6.060 | 5.890 | 5.940 | 5.940 | 10,835,300 |
| 2023-12-18 | 6.060 | 6.120 | 5.920 | 5.950 | 5.950 | 15,869,007 |
| 2023-12-15 | 6.000 | 6.320 | 5.940 | 6.090 | 6.090 | 24,027,071 |
| 2023-12-14 | 5.920 | 6.280 | 5.820 | 6.020 | 6.020 | 27,388,373 |
| 2023-12-13 | 5.660 | 6.020 | 5.620 | 5.880 | 5.880 | 22,278,519 |
| 2023-12-12 | 5.520 | 5.670 | 5.490 | 5.670 | 5.670 | 6,896,627 |
| 2023-12-11 | 5.500 | 5.560 | 5.410 | 5.530 | 5.530 | 6,075,587 |
| 2023-12-08 | 5.630 | 5.680 | 5.450 | 5.470 | 5.470 | 9,907,011 |
| 2023-12-07 | 5.750 | 5.770 | 5.630 | 5.640 | 5.640 | 6,477,700 |
| 2023-12-06 | 5.570 | 5.810 | 5.570 | 5.720 | 5.720 | 10,995,841 |
| 2023-12-05 | 5.680 | 5.680 | 5.590 | 5.590 | 5.590 | 4,442,000 |
| 2023-12-04 | 5.670 | 5.700 | 5.650 | 5.660 | 5.660 | 5,018,001 |
| 2023-12-01 | 5.690 | 5.700 | 5.620 | 5.650 | 5.650 | 4,305,550 |
| 2023-11-30 | 5.740 | 5.750 | 5.620 | 5.690 | 5.690 | 6,975,800 |
| 2023-11-29 | 5.780 | 5.850 | 5.690 | 5.730 | 5.730 | 8,428,000 |
| 2023-11-28 | 5.730 | 5.800 | 5.700 | 5.780 | 5.780 | 6,428,400 |
| 2023-11-27 | 5.650 | 5.750 | 5.650 | 5.740 | 5.740 | 7,019,238 |
| 2023-11-24 | 5.740 | 5.760 | 5.630 | 5.650 | 5.650 | 5,884,962 |
| 2023-11-23 | 5.680 | 5.760 | 5.650 | 5.730 | 5.730 | 3,858,040 |
| 2023-11-22 | 5.730 | 5.780 | 5.670 | 5.680 | 5.680 | 7,135,540 |
| 2023-11-21 | 5.760 | 5.820 | 5.740 | 5.750 | 5.750 | 5,700,987 |
| 2023-11-20 | 5.770 | 5.800 | 5.730 | 5.760 | 5.760 | 5,742,300 |
| 2023-11-17 | 5.700 | 5.780 | 5.680 | 5.770 | 5.770 | 7,028,827 |
| 2023-11-16 | 5.750 | 5.770 | 5.680 | 5.700 | 5.700 | 6,457,700 |
| 2023-11-15 | 5.820 | 5.820 | 5.740 | 5.740 | 5.740 | 6,704,500 |
| 2023-11-14 | 5.780 | 5.830 | 5.720 | 5.780 | 5.780 | 7,270,420 |
| 2023-11-13 | 5.740 | 5.780 | 5.710 | 5.780 | 5.780 | 5,981,813 |
| 2023-11-10 | 5.660 | 5.720 | 5.610 | 5.720 | 5.720 | 5,951,000 |
| 2023-11-09 | 5.770 | 5.770 | 5.610 | 5.660 | 5.660 | 9,982,332 |
| 2023-11-08 | 5.710 | 5.790 | 5.660 | 5.750 | 5.750 | 9,038,601 |
| 2023-11-07 | 5.700 | 5.730 | 5.650 | 5.700 | 5.700 | 8,153,800 |
| 2023-11-06 | 5.650 | 5.720 | 5.610 | 5.700 | 5.700 | 10,150,867 |
| 2023-11-03 | 5.590 | 5.710 | 5.530 | 5.700 | 5.700 | 16,052,104 |
| 2023-11-02 | 5.560 | 5.810 | 5.460 | 5.570 | 5.570 | 19,378,607 |
| 2023-11-01 | 5.430 | 5.540 | 5.410 | 5.500 | 5.500 | 5,991,954 |
| 2023-10-31 | 5.490 | 5.550 | 5.400 | 5.430 | 5.430 | 8,252,500 |
| 2023-10-30 | 5.500 | 5.590 | 5.450 | 5.490 | 5.490 | 6,988,609 |
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.