Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.370 | 8.470 | 8.310 | 8.450 | 8.450 | 6,403,117 |
| 2026-04-17 | 8.410 | 8.470 | 8.330 | 8.360 | 8.360 | 5,972,200 |
| 2026-04-16 | 8.440 | 8.480 | 8.280 | 8.470 | 8.470 | 6,416,847 |
| 2026-04-15 | 8.420 | 8.590 | 8.340 | 8.450 | 8.450 | 8,566,585 |
| 2026-04-14 | 8.380 | 8.420 | 8.250 | 8.360 | 8.360 | 5,454,400 |
| 2026-04-13 | 8.390 | 8.420 | 8.280 | 8.350 | 8.350 | 4,927,896 |
| 2026-04-10 | 8.340 | 8.470 | 8.340 | 8.380 | 8.380 | 5,887,301 |
| 2026-04-09 | 8.480 | 8.480 | 8.270 | 8.310 | 8.310 | 6,837,800 |
| 2026-04-08 | 8.480 | 8.560 | 8.420 | 8.560 | 8.560 | 8,204,717 |
| 2026-04-07 | 8.510 | 8.510 | 8.300 | 8.330 | 8.330 | 6,551,300 |
| 2026-04-03 | 8.370 | 8.850 | 8.000 | 8.570 | 8.570 | 16,232,601 |
| 2026-04-02 | 8.650 | 8.880 | 8.390 | 8.450 | 8.450 | 9,072,500 |
| 2026-04-01 | 8.780 | 8.830 | 8.550 | 8.630 | 8.630 | 7,146,990 |
| 2026-03-31 | 8.800 | 8.880 | 8.620 | 8.640 | 8.640 | 7,348,296 |
| 2026-03-30 | 8.750 | 8.820 | 8.500 | 8.800 | 8.800 | 8,647,055 |
| 2026-03-27 | 8.830 | 8.870 | 8.700 | 8.820 | 8.820 | 8,988,730 |
| 2026-03-26 | 9.220 | 9.260 | 8.750 | 8.790 | 8.790 | 15,564,788 |
| 2026-03-25 | 8.990 | 9.430 | 8.830 | 9.160 | 9.160 | 26,337,758 |
| 2026-03-24 | 8.390 | 9.040 | 8.390 | 9.040 | 9.040 | 29,031,945 |
| 2026-03-23 | 8.490 | 8.740 | 8.120 | 8.220 | 8.220 | 11,140,806 |
| 2026-03-20 | 9.000 | 9.100 | 8.760 | 8.770 | 8.770 | 9,086,901 |
| 2026-03-19 | 9.240 | 9.290 | 8.980 | 9.000 | 9.000 | 9,700,100 |
| 2026-03-18 | 9.350 | 9.530 | 9.200 | 9.390 | 9.390 | 9,858,812 |
| 2026-03-17 | 9.660 | 9.850 | 9.350 | 9.370 | 9.370 | 12,016,131 |
| 2026-03-16 | 9.830 | 9.890 | 9.510 | 9.610 | 9.610 | 14,457,337 |
| 2026-03-13 | 10.030 | 10.230 | 9.750 | 9.900 | 9.900 | 20,416,800 |
| 2026-03-12 | 9.940 | 10.260 | 9.770 | 10.200 | 10.200 | 27,950,148 |
| 2026-03-11 | 10.040 | 10.080 | 9.830 | 9.940 | 9.940 | 13,417,488 |
| 2026-03-10 | 10.180 | 10.190 | 9.930 | 10.020 | 10.020 | 16,295,806 |
| 2026-03-09 | 9.870 | 10.170 | 9.790 | 10.130 | 10.130 | 22,847,275 |
| 2026-03-06 | 9.750 | 10.080 | 9.710 | 9.990 | 9.990 | 19,847,077 |
| 2026-03-05 | 9.700 | 9.900 | 9.650 | 9.840 | 9.840 | 19,144,568 |
| 2026-03-04 | 9.300 | 9.680 | 9.200 | 9.580 | 9.580 | 12,325,206 |
| 2026-03-03 | 9.640 | 9.770 | 9.370 | 9.370 | 9.370 | 14,758,600 |
| 2026-03-02 | 9.800 | 9.890 | 9.540 | 9.550 | 9.550 | 16,308,591 |
| 2026-02-27 | 9.750 | 9.900 | 9.700 | 9.900 | 9.900 | 13,034,386 |
| 2026-02-26 | 9.680 | 9.800 | 9.610 | 9.780 | 9.780 | 10,672,462 |
| 2026-02-25 | 9.800 | 9.800 | 9.630 | 9.700 | 9.700 | 10,399,657 |
| 2026-02-24 | 9.420 | 9.730 | 9.420 | 9.720 | 9.720 | 14,264,019 |
| 2026-02-13 | 9.450 | 9.530 | 9.370 | 9.370 | 9.370 | 7,141,400 |
| 2026-02-12 | 9.450 | 9.630 | 9.400 | 9.490 | 9.490 | 9,651,485 |
| 2026-02-11 | 9.490 | 9.570 | 9.430 | 9.450 | 9.450 | 5,566,805 |
| 2026-02-10 | 9.470 | 9.590 | 9.440 | 9.520 | 9.520 | 7,042,642 |
| 2026-02-09 | 9.480 | 9.560 | 9.420 | 9.550 | 9.550 | 8,750,146 |
| 2026-02-06 | 9.350 | 9.530 | 9.300 | 9.410 | 9.410 | 7,584,063 |
| 2026-02-05 | 9.580 | 9.580 | 9.370 | 9.430 | 9.430 | 10,268,633 |
| 2026-02-04 | 9.700 | 9.790 | 9.530 | 9.620 | 9.620 | 11,667,800 |
| 2026-02-03 | 9.620 | 9.730 | 9.340 | 9.730 | 9.730 | 15,604,748 |
| 2026-02-02 | 9.440 | 9.790 | 9.440 | 9.620 | 9.620 | 20,511,148 |
| 2026-01-30 | 9.490 | 9.590 | 9.260 | 9.340 | 9.340 | 12,431,424 |
| 2026-01-29 | 9.590 | 9.750 | 9.190 | 9.480 | 9.480 | 18,757,119 |
| 2026-01-28 | 10.020 | 10.030 | 9.680 | 9.680 | 9.680 | 29,920,929 |
| 2026-01-27 | 10.800 | 10.850 | 9.940 | 10.200 | 10.200 | 50,519,095 |
| 2026-01-26 | 10.850 | 11.090 | 10.600 | 11.040 | 11.040 | 54,591,407 |
| 2026-01-23 | 10.990 | 11.990 | 10.870 | 11.350 | 11.350 | 90,953,990 |
| 2026-01-22 | 10.210 | 11.220 | 10.210 | 11.220 | 11.220 | 43,643,764 |
| 2026-01-21 | 10.470 | 10.520 | 10.070 | 10.200 | 10.200 | 25,954,766 |
| 2026-01-20 | 10.880 | 11.060 | 10.550 | 10.680 | 10.680 | 30,487,616 |
| 2026-01-19 | 10.330 | 10.970 | 10.320 | 10.840 | 10.840 | 33,043,571 |
| 2026-01-16 | 10.930 | 11.180 | 10.500 | 10.600 | 10.600 | 37,487,087 |
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.