Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.500 | 6.520 | 6.390 | 6.510 | 6.510 | 5,487,329 |
| 2025-04-22 | 6.450 | 6.490 | 6.380 | 6.470 | 6.470 | 4,130,100 |
| 2025-04-21 | 6.390 | 6.490 | 6.350 | 6.480 | 6.480 | 4,575,593 |
| 2025-04-18 | 6.570 | 6.600 | 6.360 | 6.380 | 6.380 | 5,460,400 |
| 2025-04-17 | 6.390 | 6.560 | 6.330 | 6.470 | 6.470 | 6,797,600 |
| 2025-04-16 | 6.450 | 6.640 | 6.340 | 6.360 | 6.360 | 7,304,138 |
| 2025-04-15 | 6.400 | 6.550 | 6.320 | 6.550 | 6.550 | 10,684,044 |
| 2025-04-14 | 6.520 | 6.650 | 6.390 | 6.440 | 6.440 | 18,291,046 |
| 2025-04-11 | 5.800 | 6.420 | 5.760 | 6.420 | 6.420 | 6,786,601 |
| 2025-04-10 | 5.680 | 5.970 | 5.680 | 5.840 | 5.840 | 7,621,200 |
| 2025-04-09 | 5.580 | 5.670 | 5.110 | 5.660 | 5.660 | 10,142,907 |
| 2025-04-08 | 5.710 | 5.890 | 5.400 | 5.590 | 5.590 | 11,168,954 |
| 2025-04-07 | 6.170 | 6.280 | 5.930 | 5.930 | 5.930 | 6,539,500 |
| 2025-04-03 | 6.520 | 6.620 | 6.440 | 6.590 | 6.590 | 4,604,613 |
| 2025-04-02 | 6.600 | 6.630 | 6.540 | 6.540 | 6.540 | 4,820,538 |
| 2025-04-01 | 6.300 | 6.640 | 6.300 | 6.570 | 6.570 | 9,361,900 |
| 2025-03-31 | 6.360 | 6.450 | 6.140 | 6.290 | 6.290 | 7,319,900 |
| 2025-03-28 | 6.430 | 6.530 | 6.390 | 6.450 | 6.450 | 4,286,700 |
| 2025-03-27 | 6.620 | 6.620 | 6.430 | 6.440 | 6.440 | 4,122,792 |
| 2025-03-26 | 6.550 | 6.620 | 6.550 | 6.600 | 6.600 | 3,564,500 |
| 2025-03-25 | 6.460 | 6.640 | 6.450 | 6.590 | 6.590 | 5,564,628 |
| 2025-03-24 | 6.560 | 6.630 | 6.310 | 6.520 | 6.520 | 7,668,801 |
| 2025-03-21 | 6.700 | 6.760 | 6.540 | 6.560 | 6.560 | 6,501,800 |
| 2025-03-20 | 6.750 | 6.780 | 6.660 | 6.700 | 6.700 | 6,494,925 |
| 2025-03-19 | 6.800 | 6.880 | 6.730 | 6.750 | 6.750 | 6,359,061 |
| 2025-03-18 | 6.800 | 6.890 | 6.750 | 6.840 | 6.840 | 7,205,061 |
| 2025-03-17 | 6.880 | 6.900 | 6.760 | 6.780 | 6.780 | 7,070,000 |
| 2025-03-14 | 6.890 | 6.890 | 6.710 | 6.840 | 6.840 | 7,854,307 |
| 2025-03-13 | 6.810 | 6.880 | 6.670 | 6.870 | 6.870 | 11,118,283 |
| 2025-03-12 | 6.860 | 6.890 | 6.760 | 6.820 | 6.820 | 11,048,799 |
| 2025-03-11 | 6.710 | 6.920 | 6.670 | 6.810 | 6.810 | 7,910,800 |
| 2025-03-10 | 6.830 | 6.930 | 6.720 | 6.810 | 6.810 | 10,536,800 |
| 2025-03-07 | 7.000 | 7.000 | 6.790 | 6.890 | 6.890 | 15,248,400 |
| 2025-03-06 | 7.100 | 7.140 | 6.960 | 7.030 | 7.030 | 22,535,467 |
| 2025-03-05 | 7.090 | 7.300 | 6.810 | 7.230 | 7.230 | 27,385,614 |
| 2025-03-04 | 7.210 | 7.640 | 6.950 | 7.120 | 7.120 | 36,682,273 |
| 2025-03-03 | 6.640 | 7.280 | 6.640 | 7.280 | 7.280 | 11,826,221 |
| 2025-02-28 | 6.980 | 7.110 | 6.570 | 6.620 | 6.620 | 22,842,029 |
| 2025-02-27 | 7.000 | 7.450 | 6.730 | 7.120 | 7.120 | 45,853,656 |
| 2025-02-26 | 6.220 | 6.830 | 6.220 | 6.830 | 6.830 | 15,560,904 |
| 2025-02-25 | 6.370 | 6.530 | 6.180 | 6.210 | 6.210 | 22,544,902 |
| 2025-02-24 | 6.800 | 6.800 | 6.350 | 6.440 | 6.440 | 46,269,343 |
| 2025-02-21 | 5.680 | 6.220 | 5.650 | 6.220 | 6.220 | 10,272,994 |
| 2025-02-20 | 5.660 | 5.730 | 5.600 | 5.650 | 5.650 | 5,962,672 |
| 2025-02-19 | 5.630 | 5.800 | 5.600 | 5.690 | 5.690 | 5,633,124 |
| 2025-02-18 | 5.780 | 5.850 | 5.620 | 5.640 | 5.640 | 5,980,639 |
| 2025-02-17 | 5.630 | 5.810 | 5.610 | 5.770 | 5.770 | 6,598,500 |
| 2025-02-14 | 5.690 | 5.710 | 5.590 | 5.600 | 5.600 | 4,621,400 |
| 2025-02-13 | 5.860 | 5.870 | 5.660 | 5.670 | 5.670 | 8,447,100 |
| 2025-02-12 | 5.850 | 5.890 | 5.790 | 5.850 | 5.850 | 5,004,125 |
| 2025-02-11 | 5.880 | 5.930 | 5.740 | 5.820 | 5.820 | 5,253,344 |
| 2025-02-10 | 5.920 | 5.940 | 5.780 | 5.880 | 5.880 | 5,584,601 |
| 2025-02-07 | 5.640 | 5.820 | 5.640 | 5.790 | 5.790 | 5,455,980 |
| 2025-02-06 | 5.610 | 5.670 | 5.500 | 5.670 | 5.670 | 4,770,614 |
| 2025-02-05 | 5.460 | 5.810 | 5.460 | 5.670 | 5.670 | 6,329,100 |
| 2025-01-27 | 5.650 | 5.650 | 5.430 | 5.450 | 5.450 | 4,186,586 |
| 2025-01-24 | 5.530 | 5.700 | 5.470 | 5.550 | 5.550 | 5,632,600 |
| 2025-01-23 | 5.570 | 5.720 | 5.520 | 5.520 | 5.520 | 6,166,100 |
| 2025-01-22 | 5.580 | 5.630 | 5.460 | 5.490 | 5.490 | 3,893,165 |
| 2025-01-21 | 5.700 | 5.760 | 5.550 | 5.590 | 5.590 | 3,445,711 |
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.