Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.890 | 6.000 | 5.870 | 5.890 | 5.890 | 5,573,961 |
| 2023-07-26 | 5.880 | 5.970 | 5.860 | 5.890 | 5.890 | 5,574,400 |
| 2023-07-25 | 5.930 | 5.930 | 5.830 | 5.920 | 5.920 | 4,770,500 |
| 2023-07-24 | 5.830 | 5.940 | 5.810 | 5.890 | 5.890 | 4,043,801 |
| 2023-07-21 | 5.880 | 5.950 | 5.820 | 5.870 | 5.870 | 5,237,928 |
| 2023-07-20 | 5.990 | 5.990 | 5.900 | 5.910 | 5.910 | 6,044,340 |
| 2023-07-19 | 6.000 | 6.010 | 5.900 | 5.960 | 5.960 | 5,545,300 |
| 2023-07-18 | 6.000 | 6.010 | 5.930 | 5.970 | 5.970 | 4,322,665 |
| 2023-07-17 | 5.950 | 6.020 | 5.870 | 5.990 | 5.990 | 7,524,100 |
| 2023-07-14 | 5.920 | 6.000 | 5.840 | 5.970 | 5.970 | 8,139,600 |
| 2023-07-13 | 5.820 | 5.970 | 5.820 | 5.930 | 5.930 | 7,731,600 |
| 2023-07-12 | 5.820 | 5.930 | 5.820 | 5.850 | 5.850 | 6,621,076 |
| 2023-07-11 | 5.850 | 5.850 | 5.760 | 5.840 | 5.840 | 3,976,801 |
| 2023-07-10 | 5.850 | 5.880 | 5.770 | 5.800 | 5.800 | 3,864,660 |
| 2023-07-07 | 5.770 | 5.810 | 5.750 | 5.780 | 5.780 | 3,839,940 |
| 2023-07-06 | 5.760 | 5.810 | 5.720 | 5.790 | 5.790 | 4,525,954 |
| 2023-07-05 | 5.870 | 5.900 | 5.750 | 5.760 | 5.760 | 6,315,120 |
| 2023-07-04 | 5.890 | 5.910 | 5.830 | 5.860 | 5.860 | 7,158,421 |
| 2023-07-03 | 5.780 | 5.920 | 5.780 | 5.870 | 5.870 | 7,657,000 |
| 2023-06-30 | 5.730 | 5.820 | 5.670 | 5.790 | 5.790 | 7,070,100 |
| 2023-06-29 | 5.660 | 5.730 | 5.610 | 5.710 | 5.710 | 7,900,900 |
| 2023-06-28 | 5.650 | 5.650 | 5.480 | 5.630 | 5.630 | 6,679,700 |
| 2023-06-27 | 5.390 | 5.650 | 5.390 | 5.610 | 5.610 | 7,632,924 |
| 2023-06-26 | 5.430 | 5.500 | 5.380 | 5.410 | 5.410 | 3,785,600 |
| 2023-06-21 | 5.530 | 5.620 | 5.440 | 5.450 | 5.450 | 4,880,500 |
| 2023-06-20 | 5.620 | 5.620 | 5.520 | 5.530 | 5.530 | 3,631,600 |
| 2023-06-19 | 5.660 | 5.670 | 5.550 | 5.560 | 5.560 | 4,140,100 |
| 2023-06-16 | 5.680 | 5.700 | 5.640 | 5.650 | 5.650 | 3,990,100 |
| 2023-06-15 | 5.640 | 5.700 | 5.590 | 5.660 | 5.660 | 4,794,700 |
| 2023-06-14 | 5.620 | 5.680 | 5.540 | 5.640 | 5.640 | 5,280,800 |
| 2023-06-13 | 5.540 | 5.630 | 5.530 | 5.600 | 5.600 | 4,628,500 |
| 2023-06-12 | 5.430 | 5.590 | 5.350 | 5.570 | 5.570 | 5,646,019 |
| 2023-06-09 | 5.370 | 5.440 | 5.350 | 5.410 | 5.410 | 4,284,700 |
| 2023-06-08 | 5.480 | 5.510 | 5.370 | 5.380 | 5.380 | 5,572,701 |
| 2023-06-07 | 5.480 | 5.520 | 5.380 | 5.450 | 5.450 | 5,295,300 |
| 2023-06-06 | 5.720 | 5.720 | 5.470 | 5.480 | 5.480 | 8,846,000 |
| 2023-06-05 | 5.570 | 5.750 | 5.490 | 5.710 | 5.710 | 11,294,788 |
| 2023-06-02 | 5.550 | 5.620 | 5.530 | 5.540 | 5.540 | 5,077,876 |
| 2023-06-01 | 5.550 | 5.690 | 5.490 | 5.550 | 5.550 | 5,951,900 |
| 2023-05-31 | 5.530 | 5.570 | 5.470 | 5.540 | 5.540 | 4,099,380 |
| 2023-05-30 | 5.500 | 5.600 | 5.480 | 5.520 | 5.520 | 4,921,660 |
| 2023-05-29 | 5.620 | 5.640 | 5.500 | 5.520 | 5.520 | 4,955,186 |
| 2023-05-26 | 5.670 | 5.670 | 5.540 | 5.610 | 5.610 | 5,980,516 |
| 2023-05-25 | 5.600 | 5.730 | 5.540 | 5.670 | 5.670 | 7,564,561 |
| 2023-05-24 | 5.530 | 5.650 | 5.520 | 5.590 | 5.590 | 6,124,072 |
| 2023-05-23 | 5.640 | 5.680 | 5.540 | 5.550 | 5.550 | 4,826,537 |
| 2023-05-22 | 5.600 | 5.680 | 5.580 | 5.670 | 5.670 | 6,059,558 |
| 2023-05-19 | 5.590 | 5.640 | 5.520 | 5.600 | 5.600 | 4,003,774 |
| 2023-05-18 | 5.610 | 5.610 | 5.520 | 5.590 | 5.590 | 5,284,700 |
| 2023-05-17 | 5.430 | 5.620 | 5.430 | 5.620 | 5.620 | 9,640,025 |
| 2023-05-16 | 5.430 | 5.520 | 5.380 | 5.470 | 5.470 | 6,766,425 |
| 2023-05-15 | 5.340 | 5.430 | 5.330 | 5.410 | 5.410 | 5,406,260 |
| 2023-05-12 | 5.390 | 5.410 | 5.290 | 5.310 | 5.310 | 3,444,300 |
| 2023-05-11 | 5.320 | 5.410 | 5.290 | 5.390 | 5.390 | 5,583,200 |
| 2023-05-10 | 5.190 | 5.340 | 5.160 | 5.320 | 5.320 | 6,340,686 |
| 2023-05-09 | 5.270 | 5.300 | 5.190 | 5.200 | 5.200 | 5,830,200 |
| 2023-05-08 | 5.170 | 5.370 | 5.170 | 5.290 | 5.290 | 7,268,156 |
| 2023-05-05 | 5.190 | 5.230 | 5.120 | 5.200 | 5.200 | 3,981,115 |
| 2023-05-04 | 5.150 | 5.250 | 5.120 | 5.200 | 5.200 | 6,905,959 |
| 2023-04-28 | 5.060 | 5.160 | 5.050 | 5.150 | 5.150 | 4,363,435 |
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.