Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.470 | 5.550 | 5.420 | 5.530 | 5.530 | 4,999,757 |
| 2023-10-26 | 5.440 | 5.490 | 5.280 | 5.480 | 5.480 | 4,790,320 |
| 2023-10-25 | 5.340 | 5.470 | 5.300 | 5.410 | 5.410 | 4,976,458 |
| 2023-10-24 | 5.220 | 5.350 | 5.180 | 5.330 | 5.330 | 4,436,100 |
| 2023-10-23 | 5.350 | 5.360 | 5.160 | 5.200 | 5.200 | 5,280,257 |
| 2023-10-20 | 5.280 | 5.450 | 5.270 | 5.380 | 5.380 | 3,939,900 |
| 2023-10-19 | 5.360 | 5.420 | 5.300 | 5.310 | 5.310 | 3,572,400 |
| 2023-10-18 | 5.540 | 5.540 | 5.330 | 5.360 | 5.360 | 4,827,400 |
| 2023-10-17 | 5.510 | 5.560 | 5.490 | 5.530 | 5.530 | 4,339,800 |
| 2023-10-16 | 5.520 | 5.530 | 5.430 | 5.490 | 5.490 | 4,757,301 |
| 2023-10-13 | 5.530 | 5.550 | 5.450 | 5.520 | 5.520 | 4,664,600 |
| 2023-10-12 | 5.410 | 5.530 | 5.370 | 5.500 | 5.500 | 4,733,700 |
| 2023-10-11 | 5.470 | 5.520 | 5.350 | 5.390 | 5.390 | 6,673,211 |
| 2023-10-10 | 5.540 | 5.580 | 5.450 | 5.470 | 5.470 | 4,067,411 |
| 2023-10-09 | 5.610 | 5.650 | 5.520 | 5.540 | 5.540 | 6,349,400 |
| 2023-09-28 | 5.480 | 5.560 | 5.440 | 5.550 | 5.550 | 7,194,830 |
| 2023-09-27 | 5.290 | 5.470 | 5.260 | 5.440 | 5.440 | 8,334,300 |
| 2023-09-26 | 5.400 | 5.450 | 5.290 | 5.300 | 5.300 | 5,596,001 |
| 2023-09-25 | 5.510 | 5.540 | 5.420 | 5.440 | 5.440 | 6,119,400 |
| 2023-09-22 | 5.530 | 5.560 | 5.350 | 5.530 | 5.530 | 11,650,011 |
| 2023-09-21 | 5.480 | 5.620 | 5.410 | 5.570 | 5.570 | 11,672,650 |
| 2023-09-20 | 5.580 | 5.640 | 5.460 | 5.470 | 5.470 | 12,158,893 |
| 2023-09-19 | 5.470 | 5.680 | 5.340 | 5.580 | 5.580 | 14,591,553 |
| 2023-09-18 | 5.350 | 5.510 | 5.200 | 5.460 | 5.460 | 11,079,556 |
| 2023-09-15 | 5.380 | 5.620 | 5.320 | 5.500 | 5.500 | 10,422,655 |
| 2023-09-14 | 5.410 | 5.440 | 5.310 | 5.340 | 5.340 | 2,938,900 |
| 2023-09-13 | 5.450 | 5.480 | 5.390 | 5.430 | 5.430 | 3,319,200 |
| 2023-09-12 | 5.440 | 5.500 | 5.420 | 5.470 | 5.470 | 3,663,500 |
| 2023-09-11 | 5.520 | 5.530 | 5.440 | 5.480 | 5.480 | 3,086,015 |
| 2023-09-08 | 5.470 | 5.530 | 5.440 | 5.480 | 5.480 | 2,066,080 |
| 2023-09-07 | 5.620 | 5.620 | 5.490 | 5.490 | 5.490 | 3,255,500 |
| 2023-09-06 | 5.500 | 5.610 | 5.500 | 5.600 | 5.600 | 5,123,583 |
| 2023-09-05 | 5.460 | 5.560 | 5.460 | 5.530 | 5.530 | 4,600,114 |
| 2023-09-04 | 5.400 | 5.520 | 5.380 | 5.510 | 5.510 | 4,123,700 |
| 2023-09-01 | 5.480 | 5.490 | 5.380 | 5.400 | 5.400 | 3,053,600 |
| 2023-08-31 | 5.470 | 5.470 | 5.420 | 5.470 | 5.470 | 3,548,300 |
| 2023-08-30 | 5.390 | 5.500 | 5.390 | 5.450 | 5.450 | 3,277,403 |
| 2023-08-29 | 5.200 | 5.390 | 5.200 | 5.390 | 5.390 | 3,958,561 |
| 2023-08-28 | 5.360 | 5.360 | 5.160 | 5.200 | 5.200 | 4,522,061 |
| 2023-08-25 | 5.180 | 5.270 | 5.100 | 5.100 | 5.100 | 5,222,400 |
| 2023-08-24 | 5.290 | 5.310 | 5.150 | 5.230 | 5.230 | 2,721,621 |
| 2023-08-23 | 5.360 | 5.380 | 5.270 | 5.280 | 5.280 | 2,615,801 |
| 2023-08-22 | 5.390 | 5.420 | 5.250 | 5.360 | 5.360 | 4,518,000 |
| 2023-08-21 | 5.420 | 5.500 | 5.370 | 5.380 | 5.380 | 2,912,702 |
| 2023-08-18 | 5.420 | 5.570 | 5.400 | 5.430 | 5.430 | 4,181,201 |
| 2023-08-17 | 5.330 | 5.450 | 5.310 | 5.450 | 5.450 | 3,358,300 |
| 2023-08-16 | 5.440 | 5.490 | 5.350 | 5.360 | 5.360 | 2,749,602 |
| 2023-08-15 | 5.480 | 5.520 | 5.400 | 5.430 | 5.430 | 2,376,300 |
| 2023-08-14 | 5.430 | 5.490 | 5.390 | 5.490 | 5.490 | 3,243,600 |
| 2023-08-11 | 5.560 | 5.600 | 5.440 | 5.450 | 5.450 | 3,851,100 |
| 2023-08-10 | 5.530 | 5.580 | 5.530 | 5.560 | 5.560 | 2,773,801 |
| 2023-08-09 | 5.570 | 5.590 | 5.530 | 5.540 | 5.540 | 3,172,500 |
| 2023-08-08 | 5.630 | 5.680 | 5.540 | 5.580 | 5.580 | 4,270,052 |
| 2023-08-07 | 5.700 | 5.730 | 5.630 | 5.650 | 5.650 | 3,512,752 |
| 2023-08-04 | 5.730 | 5.770 | 5.670 | 5.720 | 5.720 | 5,159,500 |
| 2023-08-03 | 5.810 | 5.810 | 5.700 | 5.740 | 5.740 | 4,608,500 |
| 2023-08-02 | 5.820 | 5.930 | 5.760 | 5.800 | 5.800 | 6,736,800 |
| 2023-08-01 | 5.760 | 5.790 | 5.690 | 5.770 | 5.770 | 4,548,800 |
| 2023-07-31 | 5.800 | 5.840 | 5.770 | 5.780 | 5.780 | 4,427,947 |
| 2023-07-28 | 5.850 | 5.900 | 5.750 | 5.820 | 5.820 | 6,080,510 |
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.