Lanzhou Greatwall Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.080	5.130	4.980	5.060	5.060	10,254,460
2022-01-28	4.940	5.080	4.830	5.010	5.010	12,102,370
2022-01-27	5.120	5.130	4.900	4.920	4.920	10,771,451
2022-01-26	5.010	5.210	5.000	5.080	5.080	15,353,001
2022-01-25	5.230	5.260	4.960	4.960	4.960	14,820,572
2022-01-24	5.300	5.320	5.150	5.260	5.260	10,665,620
2022-01-21	5.310	5.380	5.270	5.300	5.300	10,296,800
2022-01-20	5.500	5.560	5.300	5.330	5.330	16,444,500
2022-01-19	5.540	5.620	5.450	5.530	5.530	16,671,867
2022-01-18	5.680	5.690	5.470	5.500	5.500	24,529,691
2022-01-17	5.740	5.840	5.620	5.700	5.700	19,799,400
2022-01-14	6.000	6.100	5.700	5.740	5.740	28,262,807
2022-01-13	5.750	6.150	5.620	5.990	5.990	42,758,832
2022-01-12	5.600	5.830	5.600	5.730	5.730	21,124,397
2022-01-11	5.740	5.800	5.600	5.620	5.620	18,890,766
2022-01-10	5.700	5.820	5.630	5.730	5.730	18,280,568
2022-01-07	5.990	6.140	5.760	5.770	5.770	32,305,554
2022-01-06	6.030	6.470	5.810	6.100	6.100	53,054,114
2022-01-05	5.870	6.470	5.560	6.250	6.250	68,024,446
2022-01-04	5.960	5.970	5.700	5.880	5.880	28,570,490
2021-12-31	5.980	6.130	5.820	5.840	5.840	35,413,155
2021-12-30	5.780	6.050	5.700	5.940	5.940	36,984,542
2021-12-29	5.800	5.970	5.580	5.840	5.840	46,629,221
2021-12-28	6.210	6.310	5.990	5.990	5.990	58,692,257
2021-12-27	7.120	7.120	6.650	6.650	6.650	87,819,023
2021-12-24	6.760	7.390	6.540	7.390	7.390	78,408,191
2021-12-23	7.400	7.420	6.600	6.720	6.720	78,676,321
2021-12-22	7.850	8.370	6.930	7.270	7.270	110,622,737
2021-12-21	7.150	7.700	7.080	7.700	7.700	61,629,378
2021-12-20	7.000	7.000	6.790	7.000	7.000	92,664,226
2021-12-17	6.360	6.360	6.200	6.360	6.360	31,512,262
2021-12-16	5.350	5.780	5.350	5.780	5.780	48,118,830
2021-12-15	4.770	5.250	4.720	5.250	5.250	33,977,806
2021-12-14	4.730	4.820	4.700	4.770	4.770	17,972,682
2021-12-13	4.770	4.850	4.710	4.740	4.740	24,502,486
2021-12-10	4.950	5.070	4.800	4.810	4.810	41,635,068
2021-12-09	5.690	5.690	5.070	5.140	5.140	51,760,617
2021-12-08	4.770	5.170	4.740	5.170	5.170	30,755,417
2021-12-07	4.620	4.810	4.480	4.700	4.700	10,292,895
2021-12-06	4.700	4.760	4.600	4.630	4.630	4,960,900
2021-12-03	4.700	4.770	4.680	4.700	4.700	2,991,621
2021-12-02	4.770	4.810	4.700	4.710	4.710	3,658,426
2021-12-01	4.720	4.810	4.700	4.780	4.780	4,320,906
2021-11-30	4.640	4.830	4.630	4.730	4.730	5,224,000
2021-11-29	4.550	4.690	4.520	4.640	4.640	3,354,349
2021-11-26	4.650	4.660	4.580	4.610	4.610	3,377,000
2021-11-25	4.610	4.720	4.610	4.680	4.680	3,334,601
2021-11-24	4.680	4.700	4.620	4.630	4.630	2,612,600
2021-11-23	4.620	4.720	4.600	4.690	4.690	5,069,422
2021-11-22	4.580	4.670	4.550	4.620	4.620	4,521,500
2021-11-19	4.500	4.570	4.450	4.550	4.550	3,753,041
2021-11-18	4.510	4.590	4.490	4.520	4.520	3,840,540
2021-11-17	4.350	4.560	4.340	4.540	4.540	5,536,900
2021-11-16	4.400	4.400	4.340	4.350	4.350	2,846,001
2021-11-15	4.330	4.450	4.280	4.410	4.410	5,434,195
2021-11-12	4.260	4.340	4.240	4.320	4.320	2,737,420
2021-11-11	4.250	4.310	4.250	4.280	4.280	2,609,822
2021-11-10	4.290	4.300	4.190	4.250	4.250	4,002,320
2021-11-09	4.280	4.330	4.270	4.290	4.290	2,461,700
2021-11-08	4.220	4.280	4.200	4.280	4.280	2,566,672

← NewerPage 20 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.