Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.200 | 6.220 | 5.770 | 5.800 | 5.800 | 40,378,778 |
| 2022-08-01 | 6.200 | 6.480 | 5.980 | 6.350 | 6.350 | 49,723,312 |
| 2022-07-29 | 6.000 | 6.360 | 5.970 | 6.210 | 6.210 | 59,893,355 |
| 2022-07-28 | 6.160 | 6.230 | 5.970 | 6.010 | 6.010 | 28,031,421 |
| 2022-07-27 | 6.150 | 6.220 | 6.020 | 6.110 | 6.110 | 23,546,833 |
| 2022-07-26 | 6.120 | 6.150 | 5.770 | 6.150 | 6.150 | 35,640,376 |
| 2022-07-25 | 6.200 | 6.240 | 5.970 | 6.030 | 6.030 | 38,957,788 |
| 2022-07-22 | 6.070 | 6.420 | 6.070 | 6.260 | 6.260 | 54,963,124 |
| 2022-07-21 | 6.200 | 6.500 | 6.070 | 6.150 | 6.150 | 59,566,238 |
| 2022-07-20 | 6.120 | 6.360 | 6.050 | 6.290 | 6.290 | 66,488,557 |
| 2022-07-19 | 6.050 | 6.350 | 5.920 | 6.050 | 6.050 | 60,451,121 |
| 2022-07-18 | 5.880 | 6.330 | 5.850 | 6.170 | 6.170 | 72,771,323 |
| 2022-07-15 | 6.430 | 6.650 | 6.170 | 6.170 | 6.170 | 77,587,022 |
| 2022-07-14 | 6.860 | 7.470 | 6.860 | 6.860 | 6.860 | 117,368,370 |
| 2022-07-13 | 7.580 | 7.620 | 7.140 | 7.620 | 7.620 | 126,437,678 |
| 2022-07-12 | 6.500 | 6.930 | 6.450 | 6.930 | 6.930 | 36,759,736 |
| 2022-07-11 | 5.810 | 6.300 | 5.740 | 6.300 | 6.300 | 58,219,861 |
| 2022-07-08 | 5.290 | 5.730 | 5.230 | 5.730 | 5.730 | 25,191,913 |
| 2022-07-07 | 5.000 | 5.240 | 5.000 | 5.210 | 5.210 | 8,634,972 |
| 2022-07-06 | 5.110 | 5.140 | 4.960 | 5.050 | 5.050 | 6,643,359 |
| 2022-07-05 | 5.150 | 5.200 | 5.050 | 5.130 | 5.130 | 8,156,000 |
| 2022-07-04 | 5.160 | 5.230 | 5.100 | 5.180 | 5.180 | 7,224,800 |
| 2022-07-01 | 5.210 | 5.250 | 5.140 | 5.170 | 5.170 | 6,409,202 |
| 2022-06-30 | 5.290 | 5.350 | 5.180 | 5.190 | 5.190 | 10,316,922 |
| 2022-06-29 | 5.430 | 5.460 | 5.280 | 5.290 | 5.290 | 14,766,200 |
| 2022-06-28 | 5.390 | 5.590 | 5.310 | 5.430 | 5.430 | 14,839,866 |
| 2022-06-27 | 5.390 | 5.450 | 5.270 | 5.400 | 5.400 | 13,249,123 |
| 2022-06-24 | 5.300 | 5.460 | 5.300 | 5.380 | 5.380 | 20,981,678 |
| 2022-06-23 | 5.300 | 5.330 | 5.180 | 5.300 | 5.300 | 20,363,978 |
| 2022-06-22 | 5.190 | 5.440 | 5.050 | 5.330 | 5.330 | 27,700,400 |
| 2022-06-21 | 5.270 | 5.340 | 5.060 | 5.130 | 5.130 | 16,310,817 |
| 2022-06-20 | 5.010 | 5.430 | 5.000 | 5.250 | 5.250 | 23,312,917 |
| 2022-06-17 | 4.970 | 5.070 | 4.920 | 5.000 | 5.000 | 8,443,718 |
| 2022-06-16 | 4.980 | 5.030 | 4.930 | 4.970 | 4.970 | 7,574,917 |
| 2022-06-15 | 5.140 | 5.140 | 4.980 | 4.980 | 4.980 | 11,187,100 |
| 2022-06-14 | 5.040 | 5.130 | 4.940 | 5.110 | 5.110 | 9,941,800 |
| 2022-06-13 | 5.080 | 5.130 | 5.040 | 5.090 | 5.090 | 11,665,710 |
| 2022-06-10 | 4.980 | 5.120 | 4.940 | 5.060 | 5.060 | 13,141,402 |
| 2022-06-09 | 5.160 | 5.200 | 4.920 | 4.970 | 4.970 | 12,650,601 |
| 2022-06-08 | 5.290 | 5.290 | 5.020 | 5.160 | 5.160 | 15,302,400 |
| 2022-06-07 | 5.370 | 5.370 | 5.160 | 5.270 | 5.270 | 15,291,492 |
| 2022-06-06 | 5.290 | 5.400 | 5.230 | 5.330 | 5.330 | 16,773,859 |
| 2022-06-02 | 5.260 | 5.350 | 5.200 | 5.320 | 5.320 | 18,101,100 |
| 2022-06-01 | 5.180 | 5.280 | 5.150 | 5.260 | 5.260 | 22,751,029 |
| 2022-05-31 | 5.150 | 5.470 | 4.960 | 5.280 | 5.280 | 36,620,408 |
| 2022-05-30 | 4.840 | 5.180 | 4.770 | 5.040 | 5.040 | 27,441,259 |
| 2022-05-27 | 4.780 | 4.830 | 4.710 | 4.770 | 4.770 | 8,953,820 |
| 2022-05-26 | 4.780 | 4.800 | 4.670 | 4.750 | 4.750 | 7,262,200 |
| 2022-05-25 | 4.650 | 4.770 | 4.610 | 4.770 | 4.770 | 9,276,210 |
| 2022-05-24 | 4.870 | 4.910 | 4.630 | 4.660 | 4.660 | 13,879,324 |
| 2022-05-23 | 4.740 | 4.890 | 4.740 | 4.880 | 4.880 | 11,750,191 |
| 2022-05-20 | 4.760 | 4.780 | 4.640 | 4.730 | 4.730 | 11,546,120 |
| 2022-05-19 | 4.490 | 4.770 | 4.450 | 4.740 | 4.740 | 16,520,440 |
| 2022-05-18 | 4.430 | 4.620 | 4.400 | 4.550 | 4.550 | 11,907,210 |
| 2022-05-17 | 4.380 | 4.430 | 4.320 | 4.430 | 4.430 | 7,468,000 |
| 2022-05-16 | 4.360 | 4.410 | 4.340 | 4.380 | 4.380 | 6,559,750 |
| 2022-05-13 | 4.350 | 4.370 | 4.270 | 4.360 | 4.360 | 5,904,100 |
| 2022-05-12 | 4.230 | 4.390 | 4.220 | 4.340 | 4.340 | 7,449,200 |
| 2022-05-11 | 4.350 | 4.440 | 4.260 | 4.280 | 4.280 | 12,256,690 |
| 2022-05-10 | 4.190 | 4.360 | 4.180 | 4.360 | 4.360 | 9,805,400 |
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.