Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.580 | 5.730 | 5.570 | 5.700 | 5.700 | 4,317,440 |
| 2025-01-17 | 5.570 | 5.650 | 5.520 | 5.550 | 5.550 | 4,430,500 |
| 2025-01-16 | 5.580 | 5.720 | 5.550 | 5.600 | 5.600 | 4,346,714 |
| 2025-01-15 | 5.580 | 5.690 | 5.520 | 5.580 | 5.580 | 4,749,114 |
| 2025-01-14 | 5.310 | 5.590 | 5.310 | 5.590 | 5.590 | 6,338,385 |
| 2025-01-13 | 5.300 | 5.330 | 5.070 | 5.280 | 5.280 | 4,641,500 |
| 2025-01-10 | 5.510 | 5.580 | 5.330 | 5.330 | 5.330 | 4,464,700 |
| 2025-01-09 | 5.530 | 5.650 | 5.530 | 5.550 | 5.550 | 3,644,080 |
| 2025-01-08 | 5.700 | 5.700 | 5.400 | 5.570 | 5.570 | 4,838,301 |
| 2025-01-07 | 5.430 | 5.640 | 5.390 | 5.640 | 5.640 | 5,959,838 |
| 2025-01-06 | 5.350 | 5.480 | 5.160 | 5.360 | 5.360 | 4,792,638 |
| 2025-01-03 | 5.690 | 5.740 | 5.370 | 5.400 | 5.400 | 7,869,124 |
| 2025-01-02 | 5.770 | 5.870 | 5.610 | 5.660 | 5.660 | 4,764,700 |
| 2024-12-31 | 5.900 | 6.020 | 5.730 | 5.770 | 5.770 | 4,955,780 |
| 2024-12-30 | 6.060 | 6.060 | 5.830 | 5.910 | 5.910 | 5,331,602 |
| 2024-12-27 | 5.930 | 6.150 | 5.880 | 6.060 | 6.060 | 6,427,238 |
| 2024-12-26 | 5.770 | 5.970 | 5.740 | 5.890 | 5.890 | 7,250,086 |
| 2024-12-25 | 5.940 | 5.960 | 5.630 | 5.750 | 5.750 | 8,441,549 |
| 2024-12-24 | 6.040 | 6.180 | 5.880 | 5.930 | 5.930 | 8,010,363 |
| 2024-12-23 | 6.400 | 6.450 | 6.000 | 6.040 | 6.040 | 10,520,500 |
| 2024-12-20 | 6.350 | 6.430 | 6.310 | 6.410 | 6.410 | 5,447,400 |
| 2024-12-19 | 6.320 | 6.390 | 6.260 | 6.350 | 6.350 | 5,355,000 |
| 2024-12-18 | 6.400 | 6.590 | 6.270 | 6.400 | 6.400 | 8,778,900 |
| 2024-12-17 | 6.720 | 6.780 | 6.350 | 6.370 | 6.370 | 12,490,050 |
| 2024-12-16 | 6.700 | 6.980 | 6.630 | 6.710 | 6.710 | 16,835,800 |
| 2024-12-13 | 6.670 | 6.840 | 6.570 | 6.570 | 6.570 | 11,971,718 |
| 2024-12-12 | 6.670 | 6.690 | 6.570 | 6.680 | 6.680 | 7,559,940 |
| 2024-12-11 | 6.580 | 6.730 | 6.550 | 6.670 | 6.670 | 7,211,200 |
| 2024-12-10 | 6.800 | 6.810 | 6.580 | 6.590 | 6.590 | 9,203,338 |
| 2024-12-09 | 6.660 | 6.700 | 6.540 | 6.660 | 6.660 | 6,700,982 |
| 2024-12-06 | 6.620 | 6.700 | 6.540 | 6.660 | 6.660 | 6,663,000 |
| 2024-12-05 | 6.480 | 6.600 | 6.450 | 6.600 | 6.600 | 5,781,000 |
| 2024-12-04 | 6.700 | 6.700 | 6.440 | 6.480 | 6.480 | 6,847,254 |
| 2024-12-03 | 6.590 | 6.720 | 6.530 | 6.670 | 6.670 | 8,445,686 |
| 2024-12-02 | 6.420 | 6.640 | 6.410 | 6.580 | 6.580 | 8,820,200 |
| 2024-11-29 | 6.370 | 6.430 | 6.270 | 6.400 | 6.400 | 6,951,300 |
| 2024-11-28 | 6.380 | 6.480 | 6.310 | 6.360 | 6.360 | 7,897,222 |
| 2024-11-27 | 6.310 | 6.370 | 6.130 | 6.360 | 6.360 | 7,628,062 |
| 2024-11-26 | 6.290 | 6.460 | 6.220 | 6.300 | 6.300 | 7,497,340 |
| 2024-11-25 | 6.160 | 6.300 | 6.040 | 6.300 | 6.300 | 8,866,600 |
| 2024-11-22 | 6.480 | 6.580 | 6.160 | 6.160 | 6.160 | 13,551,402 |
| 2024-11-21 | 6.450 | 6.510 | 6.350 | 6.470 | 6.470 | 9,990,759 |
| 2024-11-20 | 6.350 | 6.560 | 6.300 | 6.440 | 6.440 | 11,318,289 |
| 2024-11-19 | 6.360 | 6.410 | 6.230 | 6.410 | 6.410 | 9,948,231 |
| 2024-11-18 | 6.690 | 6.740 | 6.300 | 6.360 | 6.360 | 12,621,049 |
| 2024-11-15 | 7.090 | 7.090 | 6.570 | 6.620 | 6.620 | 21,599,841 |
| 2024-11-14 | 7.480 | 7.620 | 7.010 | 7.050 | 7.050 | 22,026,160 |
| 2024-11-13 | 7.440 | 7.680 | 7.220 | 7.500 | 7.500 | 22,001,400 |
| 2024-11-12 | 7.460 | 7.900 | 7.280 | 7.380 | 7.380 | 31,106,824 |
| 2024-11-11 | 7.450 | 7.500 | 7.210 | 7.400 | 7.400 | 17,173,810 |
| 2024-11-08 | 7.410 | 7.650 | 7.330 | 7.430 | 7.430 | 25,553,421 |
| 2024-11-07 | 7.120 | 7.560 | 7.100 | 7.410 | 7.410 | 31,761,924 |
| 2024-11-06 | 7.460 | 7.480 | 7.100 | 7.230 | 7.230 | 37,247,087 |
| 2024-11-05 | 7.700 | 7.990 | 7.310 | 7.460 | 7.460 | 53,169,662 |
| 2024-11-04 | 6.780 | 7.580 | 6.720 | 7.580 | 7.580 | 13,661,368 |
| 2024-11-01 | 7.300 | 7.600 | 6.830 | 6.890 | 6.890 | 36,485,016 |
| 2024-10-31 | 7.220 | 7.520 | 7.220 | 7.290 | 7.290 | 31,972,140 |
| 2024-10-30 | 6.950 | 7.770 | 6.920 | 7.400 | 7.400 | 41,743,500 |
| 2024-10-29 | 6.970 | 7.570 | 6.880 | 7.190 | 7.190 | 57,203,084 |
| 2024-10-28 | 6.500 | 6.950 | 6.400 | 6.950 | 6.950 | 50,993,519 |
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.