Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.210 | 6.430 | 6.150 | 6.320 | 6.320 | 22,276,827 |
| 2024-10-24 | 6.080 | 6.480 | 6.080 | 6.270 | 6.270 | 27,357,681 |
| 2024-10-23 | 6.060 | 6.300 | 6.000 | 6.100 | 6.100 | 22,615,744 |
| 2024-10-22 | 6.000 | 6.150 | 5.920 | 6.120 | 6.120 | 20,642,700 |
| 2024-10-21 | 5.850 | 6.150 | 5.780 | 6.070 | 6.070 | 32,294,121 |
| 2024-10-18 | 5.820 | 5.930 | 5.710 | 5.830 | 5.830 | 26,261,883 |
| 2024-10-17 | 6.000 | 6.150 | 5.810 | 5.820 | 5.820 | 37,177,838 |
| 2024-10-16 | 5.940 | 6.310 | 5.800 | 6.010 | 6.010 | 54,918,213 |
| 2024-10-15 | 5.280 | 5.860 | 5.220 | 5.860 | 5.860 | 30,995,363 |
| 2024-10-14 | 5.140 | 5.350 | 5.130 | 5.330 | 5.330 | 14,348,271 |
| 2024-10-11 | 5.350 | 5.370 | 5.080 | 5.130 | 5.130 | 14,383,200 |
| 2024-10-10 | 5.390 | 5.520 | 5.300 | 5.320 | 5.320 | 18,622,306 |
| 2024-10-09 | 5.890 | 5.910 | 5.430 | 5.430 | 5.430 | 26,829,504 |
| 2024-10-08 | 6.390 | 6.390 | 5.700 | 6.030 | 6.030 | 47,228,017 |
| 2024-09-30 | 5.490 | 5.900 | 5.320 | 5.820 | 5.820 | 46,402,336 |
| 2024-09-27 | 5.260 | 5.500 | 5.240 | 5.420 | 5.420 | 28,126,000 |
| 2024-09-26 | 5.180 | 5.380 | 5.170 | 5.320 | 5.320 | 35,395,500 |
| 2024-09-25 | 5.130 | 5.270 | 5.080 | 5.130 | 5.130 | 28,980,355 |
| 2024-09-24 | 5.130 | 5.190 | 5.000 | 5.180 | 5.180 | 33,679,995 |
| 2024-09-23 | 5.200 | 5.350 | 5.060 | 5.300 | 5.300 | 33,048,719 |
| 2024-09-20 | 5.320 | 5.580 | 5.220 | 5.230 | 5.230 | 52,579,375 |
| 2024-09-19 | 4.610 | 5.120 | 4.560 | 5.120 | 5.120 | 14,146,360 |
| 2024-09-18 | 4.580 | 4.760 | 4.500 | 4.650 | 4.650 | 20,019,655 |
| 2024-09-13 | 4.690 | 4.870 | 4.610 | 4.740 | 4.740 | 34,086,500 |
| 2024-09-12 | 4.460 | 4.590 | 4.450 | 4.550 | 4.550 | 12,173,513 |
| 2024-09-11 | 4.450 | 4.570 | 4.450 | 4.470 | 4.470 | 8,463,100 |
| 2024-09-10 | 4.440 | 4.600 | 4.390 | 4.490 | 4.490 | 8,960,800 |
| 2024-09-09 | 4.380 | 4.470 | 4.340 | 4.450 | 4.450 | 7,369,700 |
| 2024-09-06 | 4.490 | 4.520 | 4.380 | 4.400 | 4.400 | 10,063,600 |
| 2024-09-05 | 4.460 | 4.510 | 4.410 | 4.490 | 4.490 | 10,610,027 |
| 2024-09-04 | 4.470 | 4.550 | 4.430 | 4.460 | 4.460 | 10,112,300 |
| 2024-09-03 | 4.390 | 4.490 | 4.380 | 4.480 | 4.480 | 9,453,027 |
| 2024-09-02 | 4.460 | 4.610 | 4.400 | 4.420 | 4.420 | 15,740,580 |
| 2024-08-30 | 4.360 | 4.560 | 4.310 | 4.500 | 4.500 | 18,635,500 |
| 2024-08-29 | 4.310 | 4.380 | 4.290 | 4.360 | 4.360 | 10,903,400 |
| 2024-08-28 | 4.340 | 4.410 | 4.250 | 4.340 | 4.340 | 11,478,040 |
| 2024-08-27 | 4.430 | 4.500 | 4.300 | 4.340 | 4.340 | 15,544,301 |
| 2024-08-26 | 4.390 | 4.530 | 4.360 | 4.500 | 4.500 | 20,192,249 |
| 2024-08-23 | 4.500 | 4.510 | 4.330 | 4.380 | 4.380 | 20,869,153 |
| 2024-08-22 | 4.570 | 4.700 | 4.440 | 4.570 | 4.570 | 27,031,848 |
| 2024-08-21 | 4.710 | 4.720 | 4.540 | 4.560 | 4.560 | 32,264,847 |
| 2024-08-20 | 4.910 | 5.300 | 4.760 | 4.870 | 4.870 | 31,798,968 |
| 2024-08-19 | 5.160 | 5.180 | 4.810 | 4.900 | 4.900 | 41,707,542 |
| 2024-08-16 | 5.490 | 5.680 | 5.210 | 5.340 | 5.340 | 53,366,733 |
| 2024-08-15 | 5.310 | 5.820 | 5.110 | 5.620 | 5.620 | 63,927,903 |
| 2024-08-14 | 5.500 | 5.770 | 5.400 | 5.540 | 5.540 | 66,892,622 |
| 2024-08-13 | 4.980 | 5.930 | 4.910 | 5.730 | 5.730 | 100,349,521 |
| 2024-08-12 | 4.800 | 5.430 | 4.670 | 5.430 | 5.430 | 82,864,565 |
| 2024-08-09 | 5.300 | 6.030 | 4.930 | 4.940 | 4.940 | 92,056,726 |
| 2024-08-08 | 4.850 | 5.480 | 4.620 | 5.480 | 5.480 | 83,369,643 |
| 2024-08-07 | 4.980 | 4.980 | 4.960 | 4.980 | 4.980 | 27,912,028 |
| 2024-08-06 | 4.140 | 4.530 | 4.130 | 4.530 | 4.530 | 7,580,040 |
| 2024-08-05 | 4.230 | 4.270 | 4.100 | 4.120 | 4.120 | 6,435,900 |
| 2024-08-02 | 4.290 | 4.340 | 4.230 | 4.240 | 4.240 | 5,126,479 |
| 2024-08-01 | 4.270 | 4.440 | 4.260 | 4.320 | 4.320 | 9,143,214 |
| 2024-07-31 | 4.190 | 4.280 | 4.160 | 4.270 | 4.270 | 7,009,140 |
| 2024-07-30 | 4.170 | 4.220 | 4.130 | 4.200 | 4.200 | 5,846,640 |
| 2024-07-29 | 4.130 | 4.260 | 4.130 | 4.200 | 4.200 | 7,963,168 |
| 2024-07-26 | 4.080 | 4.150 | 4.060 | 4.100 | 4.100 | 4,937,300 |
| 2024-07-25 | 3.950 | 4.130 | 3.920 | 4.080 | 4.080 | 6,078,800 |
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.