Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.540 | 7.950 | 7.380 | 7.780 | 7.780 | 31,797,980 |
| 2026-10-16 | 7.650 | 7.870 | 7.530 | 7.660 | 7.660 | 22,926,769 |
| 2026-10-15 | 7.680 | 7.870 | 7.530 | 7.600 | 7.600 | 22,642,076 |
| 2026-10-14 | 7.700 | 7.970 | 7.700 | 7.810 | 7.810 | 36,651,027 |
| 2026-10-13 | 7.930 | 8.560 | 7.820 | 8.070 | 8.070 | 61,209,171 |
| 2026-10-12 | 7.200 | 7.930 | 7.180 | 7.930 | 7.930 | 19,334,088 |
| 2026-10-09 | 7.180 | 7.220 | 6.820 | 7.210 | 7.210 | 10,637,799 |
| 2026-10-08 | 7.190 | 7.340 | 7.100 | 7.210 | 7.210 | 8,524,839 |
| 2026-09-30 | 7.280 | 7.300 | 7.090 | 7.190 | 7.190 | 7,731,566 |
| 2026-09-29 | 7.200 | 7.300 | 7.080 | 7.250 | 7.250 | 10,069,200 |
| 2026-09-28 | 7.170 | 7.270 | 7.010 | 7.160 | 7.160 | 10,352,633 |
| 2026-09-24 | 7.120 | 7.430 | 6.920 | 7.200 | 7.200 | 16,191,154 |
| 2026-09-23 | 7.690 | 7.700 | 7.040 | 7.140 | 7.140 | 25,506,361 |
| 2026-09-22 | 7.750 | 7.800 | 7.640 | 7.690 | 7.690 | 13,258,800 |
| 2026-09-21 | 7.680 | 7.830 | 7.550 | 7.800 | 7.800 | 18,244,572 |
| 2026-09-18 | 7.700 | 8.030 | 7.390 | 7.640 | 7.640 | 23,993,097 |
| 2026-09-17 | 7.790 | 7.790 | 7.210 | 7.580 | 7.580 | 24,235,146 |
| 2026-09-16 | 7.600 | 8.090 | 7.530 | 7.790 | 7.790 | 31,433,386 |
| 2026-09-15 | 7.910 | 8.190 | 7.700 | 7.710 | 7.710 | 28,546,043 |
| 2026-09-14 | 8.100 | 8.280 | 7.880 | 8.050 | 8.050 | 36,981,360 |
| 2026-09-11 | 8.510 | 8.530 | 7.920 | 8.160 | 8.160 | 62,880,198 |
| 2026-09-10 | 8.270 | 8.680 | 8.200 | 8.680 | 8.680 | 48,790,434 |
| 2026-09-09 | 7.170 | 7.890 | 7.110 | 7.890 | 7.890 | 30,868,609 |
| 2026-09-08 | 7.200 | 7.200 | 7.100 | 7.170 | 7.170 | 5,089,194 |
| 2026-09-07 | 7.260 | 7.290 | 7.100 | 7.160 | 7.160 | 6,323,666 |
| 2026-09-04 | 7.250 | 7.370 | 7.190 | 7.270 | 7.270 | 9,932,600 |
| 2026-09-03 | 7.370 | 7.380 | 7.200 | 7.220 | 7.220 | 12,053,801 |
| 2026-09-02 | 7.120 | 7.470 | 7.100 | 7.370 | 7.370 | 18,056,248 |
| 2026-09-01 | 7.050 | 7.250 | 7.030 | 7.180 | 7.180 | 8,203,794 |
| 2026-08-31 | 7.070 | 7.100 | 6.940 | 7.060 | 7.060 | 6,914,020 |
| 2026-08-28 | 7.120 | 7.180 | 7.070 | 7.120 | 7.120 | 7,370,607 |
| 2026-08-27 | 7.110 | 7.210 | 7.000 | 7.130 | 7.130 | 8,937,770 |
| 2026-08-26 | 7.030 | 7.140 | 6.970 | 7.110 | 7.110 | 8,841,097 |
| 2026-08-25 | 6.940 | 7.050 | 6.790 | 7.030 | 7.030 | 8,586,346 |
| 2026-08-24 | 6.900 | 7.010 | 6.730 | 6.940 | 6.940 | 8,723,152 |
| 2026-08-21 | 6.810 | 6.910 | 6.400 | 6.910 | 6.910 | 7,988,581 |
| 2026-08-20 | 6.830 | 6.880 | 6.770 | 6.810 | 6.810 | 6,036,744 |
| 2026-08-19 | 6.930 | 6.950 | 6.750 | 6.780 | 6.780 | 9,116,438 |
| 2026-08-18 | 7.170 | 7.260 | 7.010 | 7.030 | 7.030 | 11,366,900 |
| 2026-08-17 | 7.150 | 7.180 | 7.050 | 7.160 | 7.160 | 10,813,400 |
| 2026-08-14 | 7.380 | 7.380 | 7.080 | 7.170 | 7.170 | 11,447,892 |
| 2026-08-13 | 7.610 | 7.610 | 7.350 | 7.380 | 7.380 | 14,465,420 |
| 2026-08-12 | 7.540 | 7.650 | 7.470 | 7.550 | 7.550 | 15,818,485 |
| 2026-08-11 | 7.760 | 7.860 | 7.540 | 7.540 | 7.540 | 29,472,936 |
| 2026-08-10 | 7.130 | 7.890 | 7.100 | 7.890 | 7.890 | 31,064,103 |
| 2026-08-07 | 7.260 | 7.310 | 7.010 | 7.170 | 7.170 | 19,209,232 |
| 2026-08-06 | 7.540 | 7.580 | 7.280 | 7.340 | 7.340 | 26,698,353 |
| 2026-08-05 | 7.460 | 8.120 | 7.260 | 7.790 | 7.790 | 39,134,025 |
| 2026-08-04 | 7.390 | 7.940 | 7.130 | 7.700 | 7.700 | 45,564,626 |
| 2026-08-03 | 6.530 | 7.220 | 6.530 | 7.220 | 7.220 | 23,111,594 |
| 2026-07-31 | 6.490 | 6.610 | 6.420 | 6.560 | 6.560 | 14,570,826 |
| 2026-07-30 | 6.460 | 6.910 | 6.440 | 6.680 | 6.680 | 18,643,630 |
| 2026-07-29 | 6.420 | 6.540 | 6.320 | 6.500 | 6.500 | 7,372,280 |
| 2026-07-28 | 6.300 | 6.480 | 6.300 | 6.420 | 6.420 | 7,547,431 |
| 2026-07-27 | 6.050 | 6.390 | 6.040 | 6.390 | 6.390 | 9,792,900 |
| 2026-07-24 | 6.240 | 6.290 | 6.080 | 6.080 | 6.080 | 6,415,800 |
| 2026-07-23 | 5.840 | 6.280 | 5.840 | 6.250 | 6.250 | 11,712,359 |
| 2026-07-22 | 6.000 | 6.050 | 5.700 | 5.880 | 5.880 | 6,756,800 |
| 2026-07-21 | 6.160 | 6.170 | 5.600 | 5.950 | 5.950 | 10,266,906 |
| 2026-07-20 | 6.030 | 6.320 | 5.990 | 6.130 | 6.130 | 8,723,367 |
Page 1 of 5 · 242 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.