Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.180 | 4.280 | 4.160 | 4.240 | 4.240 | 6,689,396 |
| 2022-05-06 | 4.140 | 4.210 | 4.090 | 4.140 | 4.140 | 8,014,990 |
| 2022-05-05 | 4.200 | 4.260 | 4.140 | 4.220 | 4.220 | 8,011,987 |
| 2022-04-29 | 4.040 | 4.300 | 4.040 | 4.200 | 4.200 | 13,999,500 |
| 2022-04-28 | 4.140 | 4.250 | 3.930 | 4.020 | 4.020 | 13,639,000 |
| 2022-04-27 | 3.870 | 4.130 | 3.800 | 4.120 | 4.120 | 13,950,501 |
| 2022-04-26 | 4.160 | 4.190 | 3.930 | 3.950 | 3.950 | 13,310,390 |
| 2022-04-25 | 4.480 | 4.480 | 4.080 | 4.110 | 4.110 | 17,542,820 |
| 2022-04-22 | 4.510 | 4.660 | 4.510 | 4.520 | 4.520 | 13,025,120 |
| 2022-04-21 | 5.010 | 5.060 | 4.610 | 4.650 | 4.650 | 18,612,800 |
| 2022-04-20 | 5.110 | 5.130 | 4.910 | 4.930 | 4.930 | 15,111,529 |
| 2022-04-19 | 4.950 | 5.100 | 4.880 | 5.040 | 5.040 | 18,644,100 |
| 2022-04-18 | 4.900 | 4.950 | 4.790 | 4.880 | 4.880 | 9,045,702 |
| 2022-04-15 | 5.020 | 5.020 | 4.900 | 4.940 | 4.940 | 11,438,600 |
| 2022-04-14 | 5.070 | 5.150 | 5.040 | 5.050 | 5.050 | 10,159,800 |
| 2022-04-13 | 5.190 | 5.290 | 5.070 | 5.070 | 5.070 | 14,728,547 |
| 2022-04-12 | 5.040 | 5.230 | 5.030 | 5.220 | 5.220 | 13,926,500 |
| 2022-04-11 | 5.190 | 5.330 | 5.060 | 5.100 | 5.100 | 17,591,480 |
| 2022-04-08 | 5.390 | 5.400 | 5.240 | 5.250 | 5.250 | 15,770,100 |
| 2022-04-07 | 5.550 | 5.580 | 5.340 | 5.360 | 5.360 | 21,448,200 |
| 2022-04-06 | 5.490 | 5.640 | 5.460 | 5.600 | 5.600 | 18,325,200 |
| 2022-04-01 | 5.540 | 5.600 | 5.460 | 5.490 | 5.490 | 17,794,800 |
| 2022-03-31 | 5.690 | 5.770 | 5.530 | 5.560 | 5.560 | 26,194,716 |
| 2022-03-30 | 5.700 | 5.840 | 5.670 | 5.750 | 5.750 | 21,197,400 |
| 2022-03-29 | 5.900 | 5.950 | 5.600 | 5.700 | 5.700 | 26,242,935 |
| 2022-03-28 | 5.920 | 6.050 | 5.730 | 5.850 | 5.850 | 32,092,148 |
| 2022-03-25 | 6.410 | 6.490 | 6.080 | 6.080 | 6.080 | 47,835,131 |
| 2022-03-24 | 6.800 | 7.260 | 6.380 | 6.380 | 6.380 | 84,664,571 |
| 2022-03-23 | 6.290 | 6.730 | 6.250 | 6.730 | 6.730 | 46,822,097 |
| 2022-03-22 | 6.220 | 6.480 | 6.010 | 6.120 | 6.120 | 43,955,821 |
| 2022-03-21 | 6.380 | 6.540 | 6.200 | 6.220 | 6.220 | 46,866,229 |
| 2022-03-18 | 6.710 | 7.000 | 6.420 | 6.510 | 6.510 | 59,213,357 |
| 2022-03-17 | 6.650 | 7.390 | 6.420 | 6.880 | 6.880 | 80,378,569 |
| 2022-03-16 | 6.600 | 6.870 | 6.100 | 6.720 | 6.720 | 63,810,433 |
| 2022-03-15 | 6.380 | 7.020 | 6.270 | 6.550 | 6.550 | 66,201,072 |
| 2022-03-14 | 6.610 | 7.200 | 6.320 | 6.480 | 6.480 | 92,485,230 |
| 2022-03-11 | 5.860 | 6.670 | 5.740 | 6.670 | 6.670 | 88,586,412 |
| 2022-03-10 | 6.370 | 6.450 | 6.050 | 6.060 | 6.060 | 87,800,158 |
| 2022-03-09 | 5.430 | 6.060 | 5.430 | 6.060 | 6.060 | 58,519,365 |
| 2022-03-08 | 5.810 | 5.890 | 5.430 | 5.510 | 5.510 | 49,198,900 |
| 2022-03-07 | 6.550 | 6.580 | 5.850 | 5.940 | 5.940 | 81,262,898 |
| 2022-03-04 | 5.490 | 6.030 | 5.420 | 6.030 | 6.030 | 32,410,698 |
| 2022-03-03 | 5.400 | 5.550 | 5.320 | 5.480 | 5.480 | 24,129,401 |
| 2022-03-02 | 5.200 | 5.390 | 5.160 | 5.350 | 5.350 | 15,335,400 |
| 2022-03-01 | 5.190 | 5.300 | 5.180 | 5.230 | 5.230 | 10,246,151 |
| 2022-02-28 | 5.310 | 5.320 | 5.150 | 5.190 | 5.190 | 11,920,300 |
| 2022-02-25 | 5.240 | 5.390 | 5.190 | 5.300 | 5.300 | 19,774,100 |
| 2022-02-24 | 5.140 | 5.430 | 5.110 | 5.220 | 5.220 | 29,830,400 |
| 2022-02-23 | 5.140 | 5.200 | 5.110 | 5.160 | 5.160 | 10,627,340 |
| 2022-02-22 | 5.190 | 5.260 | 5.090 | 5.120 | 5.120 | 15,712,500 |
| 2022-02-21 | 5.100 | 5.250 | 5.020 | 5.200 | 5.200 | 19,022,797 |
| 2022-02-18 | 4.960 | 5.070 | 4.910 | 5.060 | 5.060 | 8,445,522 |
| 2022-02-17 | 5.050 | 5.090 | 4.970 | 4.980 | 4.980 | 8,822,390 |
| 2022-02-16 | 4.970 | 5.120 | 4.960 | 5.060 | 5.060 | 10,695,000 |
| 2022-02-15 | 5.000 | 5.050 | 4.910 | 4.960 | 4.960 | 8,450,530 |
| 2022-02-14 | 4.930 | 5.070 | 4.920 | 5.000 | 5.000 | 10,405,420 |
| 2022-02-11 | 5.150 | 5.150 | 4.960 | 4.970 | 4.970 | 14,350,460 |
| 2022-02-10 | 5.170 | 5.260 | 5.110 | 5.150 | 5.150 | 11,622,260 |
| 2022-02-09 | 5.140 | 5.230 | 5.100 | 5.200 | 5.200 | 12,171,661 |
| 2022-02-08 | 5.110 | 5.180 | 5.030 | 5.160 | 5.160 | 10,421,277 |
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.