Lanzhou Greatwall Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.990	6.240	5.940	6.080	6.080	58,182,797
2022-11-01	5.370	5.970	5.370	5.970	5.970	31,351,959
2022-10-31	5.330	5.500	5.310	5.430	5.430	20,406,054
2022-10-28	6.000	6.030	5.450	5.450	5.450	40,019,460
2022-10-27	6.200	6.300	6.050	6.060	6.060	33,335,062
2022-10-26	6.130	6.450	6.030	6.300	6.300	47,266,326
2022-10-25	6.150	6.180	5.950	6.140	6.140	35,703,884
2022-10-24	6.050	6.400	5.910	6.230	6.230	52,469,815
2022-10-21	6.060	6.140	5.990	6.000	6.000	34,067,102
2022-10-20	6.120	6.180	5.980	6.030	6.030	41,316,429
2022-10-19	6.260	6.520	6.100	6.150	6.150	84,443,254
2022-10-18	5.610	6.200	5.600	6.200	6.200	22,171,025
2022-10-17	5.580	5.650	5.450	5.640	5.640	22,250,300
2022-10-14	5.610	5.700	5.520	5.590	5.590	29,605,501
2022-10-13	5.380	5.660	5.330	5.590	5.590	36,629,702
2022-10-12	5.310	5.580	5.020	5.510	5.510	42,846,335
2022-10-11	5.300	5.400	5.010	5.400	5.400	37,411,043
2022-10-10	5.940	6.150	5.350	5.410	5.410	45,250,543
2022-09-30	6.230	6.290	5.810	5.940	5.940	40,400,218
2022-09-29	6.270	6.450	6.090	6.290	6.290	50,348,952
2022-09-28	6.180	6.480	6.060	6.380	6.380	68,066,113
2022-09-27	6.210	6.260	5.980	6.180	6.180	57,473,800
2022-09-26	6.250	6.700	6.030	6.260	6.260	103,167,882
2022-09-23	5.620	6.160	5.610	6.160	6.160	54,334,222
2022-09-22	5.770	5.820	5.520	5.600	5.600	31,168,951
2022-09-21	5.820	5.940	5.730	5.860	5.860	31,877,900
2022-09-20	5.780	6.180	5.760	5.970	5.970	51,324,420
2022-09-19	5.840	5.950	5.700	5.820	5.820	47,503,630
2022-09-16	5.970	6.450	5.620	6.080	6.080	84,675,691
2022-09-15	5.660	5.920	5.600	5.920	5.920	61,161,314
2022-09-14	5.360	5.460	5.330	5.380	5.380	7,924,801
2022-09-13	5.460	5.520	5.400	5.450	5.450	7,709,600
2022-09-09	5.530	5.540	5.400	5.430	5.430	8,527,821
2022-09-08	5.620	5.690	5.510	5.540	5.540	8,756,600
2022-09-07	5.560	5.650	5.530	5.620	5.620	9,320,900
2022-09-06	5.400	5.570	5.350	5.570	5.570	13,463,300
2022-09-05	5.340	5.440	5.310	5.390	5.390	11,410,600
2022-09-02	5.270	5.350	5.210	5.340	5.340	10,506,500
2022-09-01	5.390	5.440	5.230	5.250	5.250	12,875,800
2022-08-31	5.760	5.790	5.350	5.360	5.360	20,081,400
2022-08-30	5.940	6.020	5.710	5.730	5.730	16,187,264
2022-08-29	5.700	5.920	5.520	5.880	5.880	16,476,444
2022-08-26	5.880	6.030	5.770	5.770	5.770	16,241,500
2022-08-25	6.080	6.190	5.720	5.880	5.880	22,382,400
2022-08-24	6.430	6.450	6.030	6.100	6.100	24,235,496
2022-08-23	6.210	6.430	6.150	6.400	6.400	20,380,130
2022-08-22	6.310	6.480	6.150	6.260	6.260	22,308,514
2022-08-19	6.350	6.630	6.310	6.370	6.370	32,870,140
2022-08-18	6.540	6.850	6.500	6.580	6.580	43,207,192
2022-08-17	6.520	6.700	6.450	6.550	6.550	41,519,413
2022-08-16	6.210	6.780	6.200	6.540	6.540	60,150,558
2022-08-15	6.340	6.380	6.220	6.280	6.280	22,047,000
2022-08-12	6.350	6.400	6.200	6.320	6.320	34,658,280
2022-08-11	6.190	6.580	6.190	6.300	6.300	47,828,541
2022-08-10	5.880	6.550	5.880	6.310	6.310	56,050,928
2022-08-09	5.850	6.040	5.750	5.950	5.950	26,018,970
2022-08-08	5.770	5.880	5.580	5.840	5.840	23,749,107
2022-08-05	6.060	6.110	5.650	5.820	5.820	47,017,782
2022-08-04	6.020	6.270	5.950	6.120	6.120	59,464,475
2022-08-03	5.800	6.380	5.800	6.260	6.260	70,587,526

← NewerPage 17 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.