Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9.360 | 9.990 | 9.360 | 9.930 | 9.930 | 61,924,789 |
| 2025-07-18 | 9.500 | 9.550 | 9.290 | 9.360 | 9.360 | 25,876,601 |
| 2025-07-17 | 9.390 | 9.490 | 9.290 | 9.490 | 9.490 | 29,189,314 |
| 2025-07-16 | 9.440 | 9.500 | 9.330 | 9.390 | 9.390 | 25,170,507 |
| 2025-07-15 | 9.810 | 9.810 | 9.350 | 9.490 | 9.490 | 45,467,627 |
| 2025-07-14 | 9.900 | 10.170 | 9.770 | 9.850 | 9.850 | 50,682,180 |
| 2025-07-11 | 10.000 | 10.460 | 9.670 | 10.120 | 10.120 | 74,048,294 |
| 2025-07-10 | 10.920 | 10.920 | 10.260 | 10.260 | 10.260 | 88,258,097 |
| 2025-07-09 | 11.170 | 12.080 | 11.170 | 11.400 | 11.400 | 114,299,812 |
| 2025-07-08 | 11.830 | 12.470 | 11.360 | 11.660 | 11.660 | 155,328,816 |
| 2025-07-07 | 10.030 | 11.500 | 9.870 | 11.500 | 11.500 | 121,375,296 |
| 2025-07-04 | 9.630 | 10.870 | 9.630 | 10.450 | 10.450 | 136,091,306 |
| 2025-07-03 | 11.390 | 11.390 | 9.990 | 9.990 | 9.990 | 154,768,991 |
| 2025-07-02 | 10.300 | 10.350 | 9.880 | 10.350 | 10.350 | 38,500,161 |
| 2025-07-01 | 9.040 | 9.410 | 8.930 | 9.410 | 9.410 | 35,148,145 |
| 2025-06-30 | 7.770 | 8.550 | 7.720 | 8.550 | 8.550 | 32,965,900 |
| 2025-06-27 | 7.630 | 7.930 | 7.630 | 7.770 | 7.770 | 29,274,520 |
| 2025-06-26 | 7.450 | 8.170 | 7.420 | 7.770 | 7.770 | 41,322,022 |
| 2025-06-25 | 7.460 | 7.600 | 7.360 | 7.480 | 7.480 | 12,857,000 |
| 2025-06-24 | 7.330 | 7.490 | 7.310 | 7.450 | 7.450 | 10,817,200 |
| 2025-06-23 | 7.190 | 7.450 | 7.080 | 7.410 | 7.410 | 11,803,200 |
| 2025-06-20 | 7.230 | 7.330 | 7.160 | 7.200 | 7.200 | 10,963,710 |
| 2025-06-19 | 7.500 | 7.530 | 7.210 | 7.260 | 7.260 | 20,186,533 |
| 2025-06-18 | 7.680 | 7.680 | 7.510 | 7.530 | 7.530 | 10,724,345 |
| 2025-06-17 | 7.750 | 7.780 | 7.580 | 7.680 | 7.680 | 14,849,300 |
| 2025-06-16 | 7.590 | 7.780 | 7.500 | 7.700 | 7.700 | 19,141,393 |
| 2025-06-13 | 7.750 | 7.760 | 7.490 | 7.490 | 7.490 | 23,556,604 |
| 2025-06-12 | 7.760 | 7.830 | 7.670 | 7.820 | 7.820 | 22,954,109 |
| 2025-06-11 | 7.750 | 7.790 | 7.660 | 7.770 | 7.770 | 23,082,106 |
| 2025-06-10 | 7.670 | 7.880 | 7.470 | 7.810 | 7.810 | 38,207,458 |
| 2025-06-09 | 7.620 | 7.720 | 7.570 | 7.680 | 7.680 | 29,898,893 |
| 2025-06-06 | 7.770 | 7.910 | 7.550 | 7.610 | 7.610 | 36,823,299 |
| 2025-06-05 | 7.740 | 7.980 | 7.730 | 7.780 | 7.780 | 44,660,823 |
| 2025-06-04 | 8.120 | 8.460 | 7.880 | 7.910 | 7.910 | 74,375,994 |
| 2025-06-03 | 8.500 | 8.750 | 8.370 | 8.370 | 8.370 | 79,597,394 |
| 2025-05-30 | 8.500 | 9.530 | 8.350 | 9.300 | 9.300 | 113,533,744 |
| 2025-05-29 | 9.100 | 9.710 | 8.600 | 8.660 | 8.660 | 112,894,617 |
| 2025-05-28 | 8.000 | 8.900 | 7.980 | 8.900 | 8.900 | 52,385,037 |
| 2025-05-27 | 7.720 | 8.090 | 7.710 | 8.090 | 8.090 | 53,329,730 |
| 2025-05-26 | 6.700 | 7.350 | 6.650 | 7.350 | 7.350 | 11,355,560 |
| 2025-05-23 | 6.750 | 6.830 | 6.660 | 6.680 | 6.680 | 4,529,700 |
| 2025-05-22 | 6.820 | 6.960 | 6.730 | 6.750 | 6.750 | 4,714,000 |
| 2025-05-21 | 7.000 | 7.010 | 6.890 | 6.920 | 6.920 | 4,464,300 |
| 2025-05-20 | 6.950 | 7.020 | 6.890 | 7.000 | 7.000 | 4,834,240 |
| 2025-05-19 | 6.860 | 6.960 | 6.760 | 6.960 | 6.960 | 5,313,200 |
| 2025-05-16 | 6.810 | 6.900 | 6.800 | 6.840 | 6.840 | 3,504,100 |
| 2025-05-15 | 6.880 | 6.900 | 6.720 | 6.840 | 6.840 | 5,451,300 |
| 2025-05-14 | 6.890 | 6.930 | 6.840 | 6.880 | 6.880 | 5,533,600 |
| 2025-05-13 | 7.000 | 7.050 | 6.860 | 6.910 | 6.910 | 6,536,000 |
| 2025-05-12 | 6.920 | 7.010 | 6.880 | 6.960 | 6.960 | 6,276,200 |
| 2025-05-09 | 7.020 | 7.020 | 6.800 | 6.920 | 6.920 | 6,725,694 |
| 2025-05-08 | 6.920 | 7.040 | 6.870 | 6.980 | 6.980 | 7,362,005 |
| 2025-05-07 | 6.950 | 7.050 | 6.850 | 6.940 | 6.940 | 9,388,779 |
| 2025-05-06 | 6.720 | 7.200 | 6.680 | 6.930 | 6.930 | 17,048,164 |
| 2025-04-30 | 6.500 | 6.710 | 6.350 | 6.620 | 6.620 | 11,655,412 |
| 2025-04-29 | 6.200 | 6.380 | 6.180 | 6.310 | 6.310 | 6,733,900 |
| 2025-04-28 | 6.520 | 6.540 | 6.200 | 6.220 | 6.220 | 7,253,180 |
| 2025-04-25 | 6.750 | 6.750 | 6.510 | 6.520 | 6.520 | 7,658,512 |
| 2025-04-24 | 6.520 | 6.750 | 6.370 | 6.660 | 6.660 | 10,537,316 |
| 2025-04-23 | 6.500 | 6.520 | 6.390 | 6.510 | 6.510 | 5,487,329 |
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.