Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.110 | 6.300 | 6.030 | 6.090 | 6.090 | 6,944,500 |
| 2026-07-16 | 6.030 | 6.340 | 6.030 | 6.230 | 6.230 | 7,552,575 |
| 2026-07-15 | 6.230 | 6.550 | 6.130 | 6.230 | 6.230 | 8,636,293 |
| 2026-07-14 | 6.260 | 6.260 | 6.030 | 6.180 | 6.180 | 6,752,705 |
| 2026-07-13 | 6.660 | 6.660 | 6.170 | 6.200 | 6.200 | 12,856,958 |
| 2026-07-10 | 6.130 | 6.660 | 5.990 | 6.660 | 6.660 | 11,622,776 |
| 2026-07-09 | 6.100 | 6.150 | 5.850 | 6.050 | 6.050 | 5,478,800 |
| 2026-07-08 | 6.180 | 6.220 | 6.070 | 6.090 | 6.090 | 3,991,580 |
| 2026-07-07 | 6.400 | 6.470 | 6.180 | 6.200 | 6.200 | 6,045,645 |
| 2026-07-06 | 6.610 | 6.680 | 6.400 | 6.410 | 6.410 | 6,530,600 |
| 2026-07-03 | 6.500 | 6.630 | 6.450 | 6.610 | 6.610 | 7,310,401 |
| 2026-07-02 | 6.660 | 6.820 | 6.500 | 6.520 | 6.520 | 8,698,060 |
| 2026-07-01 | 6.620 | 6.740 | 6.470 | 6.650 | 6.650 | 10,200,061 |
| 2026-06-30 | 6.520 | 6.620 | 6.380 | 6.600 | 6.600 | 7,981,295 |
| 2026-06-29 | 6.570 | 6.730 | 6.300 | 6.560 | 6.560 | 10,105,500 |
| 2026-06-26 | 7.040 | 7.160 | 6.580 | 6.590 | 6.590 | 12,783,640 |
| 2026-06-25 | 7.150 | 7.150 | 6.830 | 7.000 | 7.000 | 11,222,300 |
| 2026-06-24 | 7.500 | 7.520 | 6.960 | 7.160 | 7.160 | 16,409,935 |
| 2026-06-23 | 7.700 | 7.900 | 7.470 | 7.490 | 7.490 | 17,321,342 |
| 2026-06-22 | 7.890 | 7.890 | 7.470 | 7.790 | 7.790 | 23,619,926 |
| 2026-06-18 | 8.180 | 8.320 | 7.770 | 7.770 | 7.770 | 38,099,142 |
| 2026-06-17 | 7.900 | 8.350 | 7.860 | 8.350 | 8.350 | 29,441,389 |
| 2026-06-16 | 6.900 | 7.590 | 6.870 | 7.590 | 7.590 | 8,670,417 |
| 2026-06-15 | 6.830 | 7.030 | 6.830 | 6.900 | 6.900 | 5,064,200 |
| 2026-06-12 | 6.780 | 6.920 | 6.750 | 6.830 | 6.830 | 4,748,400 |
| 2026-06-11 | 6.780 | 6.850 | 6.630 | 6.720 | 6.720 | 4,739,000 |
| 2026-06-10 | 6.900 | 7.000 | 6.710 | 6.800 | 6.800 | 4,751,800 |
| 2026-06-09 | 7.030 | 7.050 | 6.830 | 7.010 | 7.010 | 5,664,195 |
| 2026-06-08 | 7.000 | 7.230 | 6.830 | 6.990 | 6.990 | 7,040,500 |
| 2026-06-05 | 7.130 | 7.280 | 7.000 | 7.170 | 7.170 | 5,412,300 |
| 2026-06-04 | 7.300 | 7.330 | 7.070 | 7.140 | 7.140 | 5,937,500 |
| 2026-06-03 | 7.470 | 7.500 | 7.250 | 7.330 | 7.330 | 6,113,500 |
| 2026-06-02 | 7.660 | 7.690 | 7.330 | 7.470 | 7.470 | 6,078,300 |
| 2026-06-01 | 7.430 | 7.710 | 7.330 | 7.650 | 7.650 | 7,814,542 |
| 2026-05-29 | 7.670 | 7.680 | 7.390 | 7.430 | 7.430 | 6,109,600 |
| 2026-05-28 | 7.560 | 7.700 | 7.460 | 7.660 | 7.660 | 5,860,000 |
| 2026-05-27 | 7.730 | 7.840 | 7.520 | 7.570 | 7.570 | 7,941,000 |
| 2026-05-26 | 8.130 | 8.130 | 7.650 | 7.730 | 7.730 | 11,035,481 |
| 2026-05-25 | 8.150 | 8.330 | 8.050 | 8.140 | 8.140 | 6,283,605 |
| 2026-05-22 | 8.060 | 8.160 | 8.030 | 8.120 | 8.120 | 5,974,393 |
| 2026-05-21 | 8.400 | 8.580 | 8.050 | 8.090 | 8.090 | 11,984,487 |
| 2026-05-20 | 8.840 | 8.850 | 8.380 | 8.460 | 8.460 | 11,620,775 |
| 2026-05-19 | 8.740 | 8.920 | 8.580 | 8.880 | 8.880 | 11,282,656 |
| 2026-05-18 | 8.790 | 8.900 | 8.610 | 8.680 | 8.680 | 12,137,955 |
| 2026-05-15 | 9.070 | 9.190 | 8.770 | 8.820 | 8.820 | 17,846,416 |
| 2026-05-14 | 9.020 | 9.880 | 8.880 | 9.190 | 9.190 | 28,366,111 |
| 2026-05-13 | 8.970 | 9.210 | 8.830 | 9.070 | 9.070 | 21,180,817 |
| 2026-05-12 | 8.600 | 9.460 | 8.540 | 9.190 | 9.190 | 32,485,664 |
| 2026-05-11 | 8.620 | 8.680 | 8.550 | 8.600 | 8.600 | 7,425,317 |
| 2026-05-08 | 8.590 | 8.630 | 8.440 | 8.620 | 8.620 | 8,636,400 |
| 2026-05-07 | 8.430 | 8.600 | 8.420 | 8.590 | 8.590 | 9,615,996 |
| 2026-05-06 | 8.280 | 8.420 | 8.280 | 8.420 | 8.420 | 7,553,403 |
| 2026-04-30 | 8.150 | 8.280 | 8.150 | 8.260 | 8.260 | 5,420,810 |
| 2026-04-29 | 8.130 | 8.280 | 8.080 | 8.230 | 8.230 | 4,728,856 |
| 2026-04-28 | 8.200 | 8.310 | 8.110 | 8.120 | 8.120 | 4,248,500 |
| 2026-04-27 | 8.150 | 8.280 | 8.090 | 8.240 | 8.240 | 4,278,846 |
| 2026-04-24 | 8.100 | 8.220 | 8.030 | 8.170 | 8.170 | 4,901,400 |
| 2026-04-23 | 8.210 | 8.270 | 8.080 | 8.150 | 8.150 | 5,493,502 |
| 2026-04-22 | 8.320 | 8.320 | 8.190 | 8.210 | 8.210 | 6,007,200 |
| 2026-04-21 | 8.470 | 8.470 | 8.310 | 8.320 | 8.320 | 6,299,234 |
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.