Lanzhou Greatwall Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.040	10.680	9.770	10.300	10.300	53,724,506
2025-10-20	9.010	9.890	9.010	9.890	9.890	20,447,138
2025-10-17	9.350	9.400	8.970	8.990	8.990	12,126,142
2025-10-16	9.560	9.720	9.350	9.390	9.390	8,770,095
2025-10-15	9.420	9.650	9.330	9.540	9.540	9,364,592
2025-10-14	9.780	9.850	9.450	9.500	9.500	14,481,008
2025-10-13	9.400	9.770	9.120	9.680	9.680	13,257,260
2025-10-10	9.500	9.750	9.330	9.720	9.720	21,189,795
2025-10-09	9.350	9.800	9.330	9.500	9.500	18,200,756
2025-09-30	9.220	9.290	9.170	9.280	9.280	6,831,100
2025-09-29	9.130	9.270	9.010	9.170	9.170	8,362,067
2025-09-26	9.180	9.340	9.110	9.150	9.150	7,949,715
2025-09-25	9.300	9.380	9.150	9.190	9.190	8,446,876
2025-09-24	9.200	9.350	9.150	9.350	9.350	7,840,679
2025-09-23	9.410	9.420	9.040	9.280	9.280	12,419,800
2025-09-22	9.350	9.430	9.310	9.420	9.420	7,430,749
2025-09-19	9.560	9.560	9.280	9.340	9.340	11,531,881
2025-09-18	9.860	9.860	9.400	9.500	9.500	13,826,025
2025-09-17	9.930	9.940	9.800	9.810	9.810	8,270,985
2025-09-16	9.840	9.930	9.710	9.930	9.930	10,596,000
2025-09-15	9.750	9.980	9.730	9.840	9.840	10,981,101
2025-09-12	9.770	9.850	9.720	9.770	9.770	8,650,400
2025-09-11	9.660	9.790	9.500	9.780	9.780	10,908,338
2025-09-10	9.790	9.850	9.650	9.670	9.670	9,320,977
2025-09-09	9.980	10.050	9.800	9.810	9.810	10,383,600
2025-09-08	10.090	10.100	9.880	9.980	9.980	8,661,917
2025-09-05	9.830	9.970	9.560	9.950	9.950	10,763,851
2025-09-04	9.690	10.080	9.660	9.810	9.810	15,874,789
2025-09-03	10.100	10.150	9.660	9.700	9.700	16,380,700
2025-09-02	10.320	10.320	9.920	10.050	10.050	16,289,730
2025-09-01	10.250	10.350	10.160	10.290	10.290	13,497,127
2025-08-29	10.350	10.550	10.190	10.420	10.420	14,679,003
2025-08-28	10.780	10.800	10.050	10.440	10.440	33,610,371
2025-08-27	11.220	11.320	10.410	11.000	11.000	27,581,389
2025-08-26	11.160	11.350	11.150	11.220	11.220	21,412,069
2025-08-25	11.180	11.220	11.070	11.150	11.150	23,042,312
2025-08-22	11.200	11.350	11.040	11.190	11.190	24,722,981
2025-08-21	11.410	11.530	11.150	11.300	11.300	32,856,561
2025-08-20	11.550	11.980	11.420	11.600	11.600	47,975,033
2025-08-19	11.480	11.670	11.200	11.400	11.400	46,207,909
2025-08-18	11.140	12.120	10.920	11.730	11.730	69,310,635
2025-08-15	11.460	11.460	11.000	11.300	11.300	63,109,277
2025-08-14	12.430	12.900	11.480	11.710	11.710	122,665,235
2025-08-13	10.670	11.890	10.610	11.890	11.890	39,172,630
2025-08-12	11.040	11.260	10.610	10.810	10.810	40,898,815
2025-08-11	10.880	11.270	10.600	11.060	11.060	44,151,291
2025-08-08	10.840	11.140	10.620	10.710	10.710	38,095,601
2025-08-07	11.300	11.350	10.710	10.710	10.710	63,999,893
2025-08-06	11.090	11.760	10.900	11.490	11.490	80,203,083
2025-08-05	11.280	11.750	11.030	11.140	11.140	100,426,764
2025-08-04	9.930	10.860	9.930	10.860	10.860	43,733,221
2025-08-01	9.790	10.200	9.500	9.870	9.870	31,164,524
2025-07-31	9.950	10.070	9.760	9.890	9.890	32,313,244
2025-07-30	10.150	10.250	9.750	9.820	9.820	35,502,664
2025-07-29	10.780	10.780	10.040	10.080	10.080	65,761,092
2025-07-28	9.570	10.290	9.440	10.290	10.290	40,469,518
2025-07-25	9.490	9.490	9.310	9.350	9.350	17,689,230
2025-07-24	9.410	9.610	9.300	9.500	9.500	21,645,665
2025-07-23	9.930	9.940	9.560	9.560	9.560	35,513,301
2025-07-22	9.930	10.230	9.560	10.070	10.070	61,861,700

← NewerPage 5 of 21 · 1,212 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.