Lanzhou Greatwall Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.130	6.190	6.070	6.180	6.180	15,452,171
2023-02-01	6.050	6.140	6.010	6.140	6.140	13,253,698
2023-01-31	5.940	6.030	5.930	6.030	6.030	10,243,686
2023-01-30	6.000	6.050	5.980	6.020	6.020	12,919,415
2023-01-20	5.860	5.950	5.840	5.950	5.950	7,933,353
2023-01-19	5.960	5.980	5.830	5.860	5.860	11,730,224
2023-01-18	6.000	6.050	5.980	6.000	6.000	8,799,001
2023-01-17	6.050	6.050	5.910	5.990	5.990	6,438,100
2023-01-16	5.860	6.030	5.830	6.010	6.010	12,030,704
2023-01-13	5.850	5.930	5.830	5.880	5.880	5,540,391
2023-01-12	5.810	5.940	5.800	5.870	5.870	5,930,600
2023-01-11	5.940	5.940	5.830	5.840	5.840	6,395,751
2023-01-10	6.040	6.040	5.900	5.900	5.900	8,289,000
2023-01-09	5.960	6.090	5.950	6.000	6.000	11,440,744
2023-01-06	5.980	6.100	5.940	5.960	5.960	14,841,841
2023-01-05	5.890	6.150	5.820	5.980	5.980	17,913,591
2023-01-04	5.810	5.930	5.770	5.870	5.870	9,824,201
2023-01-03	5.710	5.850	5.680	5.840	5.840	8,760,036
2022-12-30	5.600	5.730	5.600	5.710	5.710	7,278,100
2022-12-29	5.650	5.700	5.560	5.570	5.570	6,493,500
2022-12-28	5.690	5.760	5.630	5.660	5.660	5,677,380
2022-12-27	5.760	5.770	5.650	5.720	5.720	6,643,860
2022-12-26	5.560	5.740	5.520	5.740	5.740	8,819,356
2022-12-23	5.430	5.560	5.420	5.540	5.540	5,588,149
2022-12-22	5.700	5.730	5.490	5.510	5.510	9,153,925
2022-12-21	5.740	5.780	5.640	5.700	5.700	6,138,544
2022-12-20	5.630	5.770	5.610	5.770	5.770	6,544,959
2022-12-19	5.780	5.810	5.620	5.680	5.680	8,031,643
2022-12-16	5.860	5.890	5.750	5.790	5.790	7,576,856
2022-12-15	5.820	5.900	5.780	5.890	5.890	8,745,776
2022-12-14	5.950	6.000	5.750	5.800	5.800	12,730,401
2022-12-13	5.910	5.990	5.900	5.960	5.960	7,400,501
2022-12-12	6.170	6.180	5.930	5.940	5.940	15,049,234
2022-12-09	6.120	6.170	6.090	6.170	6.170	10,793,083
2022-12-08	6.220	6.240	6.130	6.130	6.130	12,142,022
2022-12-07	6.180	6.300	6.150	6.230	6.230	15,354,726
2022-12-06	6.330	6.340	6.130	6.180	6.180	21,250,441
2022-12-05	6.340	6.360	6.240	6.330	6.330	17,081,400
2022-12-02	6.220	6.420	6.190	6.340	6.340	18,301,712
2022-12-01	6.530	6.530	6.260	6.270	6.270	33,897,823
2022-11-30	6.550	6.660	6.380	6.500	6.500	31,921,886
2022-11-29	6.600	6.680	6.530	6.600	6.600	30,284,176
2022-11-28	6.370	6.790	6.340	6.660	6.660	34,047,118
2022-11-25	6.670	6.700	6.460	6.510	6.510	34,420,926
2022-11-24	6.600	6.960	6.530	6.810	6.810	60,946,218
2022-11-23	6.340	6.850	6.170	6.670	6.670	58,016,924
2022-11-22	6.550	6.550	6.250	6.310	6.310	33,202,190
2022-11-21	6.350	6.890	6.340	6.560	6.560	50,938,960
2022-11-18	6.240	6.480	6.130	6.390	6.390	38,988,164
2022-11-17	6.300	6.310	6.100	6.230	6.230	18,106,500
2022-11-16	6.380	6.420	6.240	6.310	6.310	27,118,954
2022-11-15	6.100	6.580	6.030	6.430	6.430	44,602,302
2022-11-14	6.240	6.250	6.050	6.110	6.110	19,150,496
2022-11-11	6.300	6.330	6.130	6.220	6.220	22,092,886
2022-11-10	6.230	6.260	6.100	6.190	6.190	19,365,400
2022-11-09	6.240	6.330	6.130	6.290	6.290	23,359,032
2022-11-08	6.270	6.350	6.140	6.210	6.210	20,997,895
2022-11-07	6.290	6.400	6.210	6.270	6.270	27,462,224
2022-11-04	6.200	6.330	6.100	6.260	6.260	34,081,529
2022-11-03	6.070	6.220	6.000	6.160	6.160	37,459,139

← NewerPage 16 of 21 · 1,217 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.