Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 10.620 | 10.840 | 10.220 | 10.460 | 10.460 | 32,889,681 |
| 2026-01-14 | 10.530 | 11.020 | 10.450 | 10.700 | 10.700 | 52,653,186 |
| 2026-01-13 | 10.500 | 11.660 | 10.130 | 10.870 | 10.870 | 66,644,871 |
| 2026-01-12 | 10.450 | 10.660 | 10.380 | 10.600 | 10.600 | 33,941,789 |
| 2026-01-09 | 10.690 | 10.730 | 10.290 | 10.450 | 10.450 | 34,982,692 |
| 2026-01-08 | 10.110 | 11.050 | 10.100 | 10.510 | 10.510 | 50,527,686 |
| 2026-01-07 | 10.170 | 10.380 | 9.980 | 10.270 | 10.270 | 30,528,957 |
| 2026-01-06 | 10.070 | 10.220 | 9.920 | 10.190 | 10.190 | 28,687,772 |
| 2026-01-05 | 10.140 | 10.260 | 10.030 | 10.090 | 10.090 | 27,587,976 |
| 2025-12-31 | 10.450 | 10.450 | 9.950 | 10.140 | 10.140 | 53,657,231 |
| 2025-12-30 | 9.400 | 10.520 | 9.400 | 10.520 | 10.520 | 36,823,631 |
| 2025-12-29 | 9.500 | 9.750 | 9.400 | 9.560 | 9.560 | 16,365,860 |
| 2025-12-26 | 9.580 | 9.610 | 9.400 | 9.450 | 9.450 | 14,191,268 |
| 2025-12-25 | 9.400 | 9.680 | 9.210 | 9.620 | 9.620 | 19,016,216 |
| 2025-12-24 | 9.140 | 9.550 | 9.050 | 9.400 | 9.400 | 15,222,152 |
| 2025-12-23 | 9.530 | 9.540 | 9.220 | 9.250 | 9.250 | 18,273,389 |
| 2025-12-22 | 9.760 | 9.960 | 9.530 | 9.620 | 9.620 | 24,041,260 |
| 2025-12-19 | 9.680 | 10.280 | 9.660 | 9.820 | 9.820 | 30,665,780 |
| 2025-12-18 | 9.800 | 9.820 | 9.420 | 9.470 | 9.470 | 22,226,413 |
| 2025-12-17 | 9.700 | 9.970 | 9.540 | 9.820 | 9.820 | 36,976,015 |
| 2025-12-16 | 10.690 | 10.690 | 10.040 | 10.170 | 10.170 | 61,869,865 |
| 2025-12-15 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 8,810,740 |
| 2025-12-12 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 11,406,238 |
| 2025-12-11 | 8.940 | 9.230 | 8.870 | 8.890 | 8.890 | 9,184,818 |
| 2025-12-10 | 8.930 | 9.000 | 8.860 | 8.940 | 8.940 | 4,178,801 |
| 2025-12-09 | 9.010 | 9.110 | 8.960 | 8.990 | 8.990 | 4,651,200 |
| 2025-12-08 | 9.080 | 9.110 | 9.000 | 9.040 | 9.040 | 6,198,900 |
| 2025-12-05 | 8.800 | 9.060 | 8.740 | 9.040 | 9.040 | 7,889,202 |
| 2025-12-04 | 8.900 | 8.980 | 8.760 | 8.800 | 8.800 | 6,837,000 |
| 2025-12-03 | 9.100 | 9.100 | 8.940 | 8.970 | 8.970 | 5,933,791 |
| 2025-12-02 | 9.130 | 9.130 | 8.980 | 9.090 | 9.090 | 5,949,891 |
| 2025-12-01 | 9.100 | 9.180 | 9.090 | 9.120 | 9.120 | 5,936,400 |
| 2025-11-28 | 9.090 | 9.140 | 8.920 | 9.140 | 9.140 | 7,593,700 |
| 2025-11-27 | 8.930 | 9.050 | 8.910 | 8.980 | 8.980 | 5,637,476 |
| 2025-11-26 | 9.110 | 9.120 | 8.930 | 8.950 | 8.950 | 7,822,400 |
| 2025-11-25 | 9.240 | 9.270 | 9.100 | 9.100 | 9.100 | 8,507,700 |
| 2025-11-24 | 9.000 | 9.240 | 8.960 | 9.200 | 9.200 | 8,518,900 |
| 2025-11-21 | 9.320 | 9.320 | 8.880 | 9.000 | 9.000 | 11,884,218 |
| 2025-11-20 | 9.470 | 9.570 | 9.270 | 9.340 | 9.340 | 10,550,600 |
| 2025-11-19 | 9.730 | 9.850 | 9.450 | 9.480 | 9.480 | 11,073,982 |
| 2025-11-18 | 10.150 | 10.200 | 9.700 | 9.780 | 9.780 | 17,449,524 |
| 2025-11-17 | 10.080 | 10.490 | 10.010 | 10.170 | 10.170 | 17,271,173 |
| 2025-11-14 | 10.200 | 10.290 | 9.950 | 9.950 | 9.950 | 20,584,372 |
| 2025-11-13 | 10.240 | 10.350 | 10.140 | 10.330 | 10.330 | 13,587,415 |
| 2025-11-12 | 10.450 | 10.490 | 10.110 | 10.330 | 10.330 | 17,704,464 |
| 2025-11-11 | 10.710 | 10.820 | 10.470 | 10.500 | 10.500 | 20,878,091 |
| 2025-11-10 | 10.470 | 10.930 | 10.300 | 10.830 | 10.830 | 32,178,625 |
| 2025-11-07 | 10.460 | 10.670 | 10.380 | 10.520 | 10.520 | 23,763,739 |
| 2025-11-06 | 10.890 | 10.940 | 10.510 | 10.610 | 10.610 | 42,541,813 |
| 2025-11-05 | 10.220 | 11.400 | 10.200 | 11.010 | 11.010 | 64,782,683 |
| 2025-11-04 | 10.440 | 10.440 | 10.240 | 10.360 | 10.360 | 17,841,915 |
| 2025-11-03 | 10.000 | 10.460 | 10.000 | 10.400 | 10.400 | 27,760,159 |
| 2025-10-31 | 9.910 | 10.030 | 9.730 | 9.990 | 9.990 | 13,352,000 |
| 2025-10-30 | 10.030 | 10.200 | 9.840 | 10.050 | 10.050 | 16,057,405 |
| 2025-10-29 | 10.060 | 10.300 | 10.000 | 10.110 | 10.110 | 22,234,463 |
| 2025-10-28 | 9.920 | 10.050 | 9.830 | 10.040 | 10.040 | 18,553,370 |
| 2025-10-27 | 9.890 | 9.930 | 9.760 | 9.900 | 9.900 | 16,774,097 |
| 2025-10-24 | 10.010 | 10.240 | 9.910 | 9.920 | 9.920 | 19,282,313 |
| 2025-10-23 | 10.180 | 10.200 | 9.890 | 10.010 | 10.010 | 15,978,779 |
| 2025-10-22 | 10.190 | 10.230 | 9.850 | 10.100 | 10.100 | 27,311,751 |
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.