Lanzhou Greatwall Electrical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.070	5.100	4.980	5.050	5.050	4,523,599
2023-04-26	4.890	5.060	4.850	5.030	5.030	5,748,700
2023-04-25	4.960	4.960	4.750	4.850	4.850	5,936,543
2023-04-24	5.050	5.060	4.870	4.950	4.950	6,163,643
2023-04-21	5.170	5.190	5.020	5.050	5.050	5,302,400
2023-04-20	5.200	5.220	5.070	5.190	5.190	5,276,502
2023-04-19	5.410	5.410	5.200	5.230	5.230	8,865,239
2023-04-18	5.560	5.560	5.400	5.410	5.410	7,458,815
2023-04-17	5.570	5.580	5.530	5.570	5.570	4,003,236
2023-04-14	5.670	5.670	5.530	5.550	5.550	5,379,200
2023-04-13	5.640	5.750	5.600	5.650	5.650	8,374,149
2023-04-12	5.560	5.640	5.540	5.630	5.630	7,307,801
2023-04-11	5.550	5.630	5.520	5.570	5.570	6,206,166
2023-04-10	5.450	5.740	5.450	5.610	5.610	14,886,335
2023-04-07	5.430	5.480	5.410	5.460	5.460	4,274,500
2023-04-06	5.530	5.530	5.370	5.430	5.430	8,356,272
2023-04-04	5.680	5.690	5.520	5.530	5.530	6,917,800
2023-04-03	5.580	5.680	5.570	5.670	5.670	4,909,869
2023-03-31	5.520	5.610	5.480	5.600	5.600	5,521,918
2023-03-30	5.560	5.570	5.470	5.480	5.480	5,921,680
2023-03-29	5.620	5.730	5.540	5.570	5.570	7,208,101
2023-03-28	5.730	5.730	5.600	5.610	5.610	5,089,300
2023-03-27	5.750	5.750	5.640	5.710	5.710	5,382,101
2023-03-24	5.690	5.750	5.660	5.730	5.730	5,205,000
2023-03-23	5.690	5.730	5.650	5.690	5.690	5,968,800
2023-03-22	5.780	5.780	5.680	5.740	5.740	6,704,245
2023-03-21	5.650	5.750	5.620	5.740	5.740	7,208,200
2023-03-20	5.600	5.720	5.540	5.640	5.640	8,813,900
2023-03-17	5.560	5.740	5.560	5.650	5.650	13,239,900
2023-03-16	5.670	5.670	5.510	5.520	5.520	8,726,585
2023-03-15	5.570	5.700	5.530	5.690	5.690	6,718,205
2023-03-14	5.690	5.710	5.500	5.570	5.570	6,812,621
2023-03-13	5.650	5.740	5.620	5.710	5.710	5,327,202
2023-03-10	5.800	5.800	5.670	5.700	5.700	6,202,642
2023-03-09	5.920	5.920	5.800	5.830	5.830	5,609,300
2023-03-08	5.870	5.940	5.830	5.900	5.900	4,955,256
2023-03-07	6.080	6.100	5.880	5.890	5.890	12,315,700
2023-03-06	6.020	6.110	5.940	6.100	6.100	10,154,188
2023-03-03	6.010	6.050	5.930	6.010	6.010	8,325,000
2023-03-02	6.120	6.150	5.990	6.010	6.010	10,962,321
2023-03-01	6.120	6.130	6.030	6.110	6.110	8,428,900
2023-02-28	6.110	6.160	6.030	6.100	6.100	7,380,980
2023-02-27	6.100	6.230	6.030	6.110	6.110	8,164,408
2023-02-24	6.180	6.190	6.060	6.110	6.110	5,716,300
2023-02-23	6.210	6.240	6.120	6.150	6.150	8,920,013
2023-02-22	6.210	6.270	6.190	6.220	6.220	5,479,300
2023-02-21	6.200	6.260	6.160	6.250	6.250	6,593,352
2023-02-20	6.170	6.210	6.110	6.190	6.190	8,621,172
2023-02-17	6.270	6.300	6.160	6.170	6.170	9,897,069
2023-02-16	6.430	6.450	6.180	6.240	6.240	18,895,864
2023-02-15	6.410	6.470	6.370	6.420	6.420	13,500,598
2023-02-14	6.310	6.490	6.230	6.430	6.430	26,406,264
2023-02-13	6.330	6.330	6.220	6.280	6.280	10,388,020
2023-02-10	6.370	6.370	6.250	6.280	6.280	10,556,701
2023-02-09	6.230	6.390	6.230	6.340	6.340	19,152,537
2023-02-08	6.280	6.340	6.200	6.290	6.290	12,697,179
2023-02-07	6.290	6.390	6.260	6.300	6.300	15,934,357
2023-02-06	6.180	6.380	6.180	6.350	6.350	28,526,816
2023-02-03	6.190	6.240	6.090	6.150	6.150	16,020,101
2023-02-02	6.130	6.190	6.070	6.180	6.180	15,452,171

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.