Lanzhou Huanghe Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 7.190 | 7.300 | 7.080 | 7.280 | 7.280 | 3,891,200 |
| 2022-05-09 | 7.030 | 7.250 | 7.000 | 7.230 | 7.230 | 3,005,000 |
| 2022-05-06 | 7.100 | 7.190 | 7.000 | 7.080 | 7.080 | 4,219,600 |
| 2022-05-05 | 7.200 | 7.350 | 7.100 | 7.310 | 7.310 | 4,379,300 |
| 2022-04-29 | 6.900 | 7.250 | 6.900 | 7.200 | 7.200 | 6,016,017 |
| 2022-04-28 | 7.150 | 7.310 | 6.740 | 6.880 | 6.880 | 6,205,900 |
| 2022-04-27 | 7.100 | 7.150 | 6.620 | 7.120 | 7.120 | 7,633,500 |
| 2022-04-26 | 7.560 | 7.690 | 7.110 | 7.150 | 7.150 | 6,894,450 |
| 2022-04-25 | 8.180 | 8.180 | 7.500 | 7.500 | 7.500 | 10,399,417 |
| 2022-04-22 | 8.760 | 8.920 | 8.100 | 8.360 | 8.360 | 9,990,100 |
| 2022-04-21 | 9.150 | 9.330 | 8.850 | 8.920 | 8.920 | 13,310,434 |
| 2022-04-20 | 9.080 | 9.410 | 8.990 | 9.240 | 9.240 | 14,707,912 |
| 2022-04-19 | 8.880 | 9.300 | 8.810 | 9.160 | 9.160 | 11,976,739 |
| 2022-04-18 | 9.000 | 9.180 | 8.800 | 8.930 | 8.930 | 10,847,789 |
| 2022-04-15 | 9.080 | 9.390 | 8.850 | 9.140 | 9.140 | 15,945,488 |
| 2022-04-14 | 9.010 | 9.250 | 8.660 | 9.250 | 9.250 | 15,185,615 |
| 2022-04-13 | 8.860 | 9.280 | 8.770 | 8.800 | 8.800 | 15,326,719 |
| 2022-04-12 | 8.080 | 8.760 | 8.050 | 8.700 | 8.700 | 9,071,400 |
| 2022-04-11 | 8.260 | 8.300 | 8.030 | 8.100 | 8.100 | 3,509,500 |
| 2022-04-08 | 8.420 | 8.450 | 8.190 | 8.280 | 8.280 | 3,862,200 |
| 2022-04-07 | 8.390 | 8.680 | 8.270 | 8.420 | 8.420 | 6,153,000 |
| 2022-04-06 | 8.170 | 8.480 | 8.110 | 8.390 | 8.390 | 4,984,900 |
| 2022-04-01 | 8.230 | 8.330 | 8.130 | 8.200 | 8.200 | 3,260,800 |
| 2022-03-31 | 8.200 | 8.470 | 8.110 | 8.280 | 8.280 | 3,660,800 |
| 2022-03-30 | 8.340 | 8.390 | 8.080 | 8.210 | 8.210 | 4,629,228 |
| 2022-03-29 | 8.480 | 8.540 | 8.280 | 8.310 | 8.310 | 2,409,028 |
| 2022-03-28 | 8.460 | 8.610 | 8.260 | 8.470 | 8.470 | 3,313,800 |
| 2022-03-25 | 8.420 | 8.590 | 8.420 | 8.460 | 8.460 | 2,701,000 |
| 2022-03-24 | 8.610 | 8.610 | 8.380 | 8.420 | 8.420 | 2,586,200 |
| 2022-03-23 | 8.630 | 8.670 | 8.580 | 8.630 | 8.630 | 2,522,800 |
| 2022-03-22 | 8.700 | 8.740 | 8.550 | 8.600 | 8.600 | 2,644,100 |
| 2022-03-21 | 8.700 | 8.720 | 8.510 | 8.700 | 8.700 | 3,749,088 |
| 2022-03-18 | 8.400 | 8.750 | 8.320 | 8.680 | 8.680 | 5,570,089 |
| 2022-03-17 | 8.250 | 8.550 | 8.250 | 8.390 | 8.390 | 5,508,900 |
| 2022-03-16 | 8.010 | 8.200 | 7.830 | 8.160 | 8.160 | 5,198,700 |
| 2022-03-15 | 8.450 | 8.490 | 7.890 | 7.910 | 7.910 | 5,217,200 |
| 2022-03-14 | 8.790 | 8.860 | 8.480 | 8.490 | 8.490 | 4,258,503 |
| 2022-03-11 | 8.630 | 8.890 | 8.570 | 8.860 | 8.860 | 4,255,902 |
| 2022-03-10 | 8.520 | 8.760 | 8.480 | 8.670 | 8.670 | 4,258,800 |
| 2022-03-09 | 8.650 | 8.730 | 8.040 | 8.390 | 8.390 | 4,754,200 |
| 2022-03-08 | 8.960 | 9.070 | 8.620 | 8.650 | 8.650 | 4,218,009 |
| 2022-03-07 | 9.050 | 9.080 | 8.920 | 8.970 | 8.970 | 3,293,500 |
| 2022-03-04 | 9.150 | 9.300 | 9.040 | 9.070 | 9.070 | 4,313,700 |
| 2022-03-03 | 9.310 | 9.310 | 9.110 | 9.150 | 9.150 | 3,455,309 |
| 2022-03-02 | 9.110 | 9.270 | 8.990 | 9.260 | 9.260 | 6,153,209 |
| 2022-03-01 | 8.730 | 9.360 | 8.670 | 9.230 | 9.230 | 9,951,400 |
| 2022-02-28 | 8.860 | 8.910 | 8.520 | 8.700 | 8.700 | 2,472,800 |
| 2022-02-25 | 8.840 | 8.980 | 8.770 | 8.850 | 8.850 | 2,896,401 |
| 2022-02-24 | 9.060 | 9.110 | 8.610 | 8.770 | 8.770 | 4,380,200 |
| 2022-02-23 | 9.090 | 9.170 | 8.960 | 9.080 | 9.080 | 2,819,109 |
| 2022-02-22 | 9.190 | 9.190 | 9.000 | 9.090 | 9.090 | 3,762,300 |
| 2022-02-21 | 9.080 | 9.220 | 9.030 | 9.200 | 9.200 | 2,967,400 |
| 2022-02-18 | 8.960 | 9.120 | 8.900 | 9.100 | 9.100 | 2,982,101 |
| 2022-02-17 | 8.960 | 9.200 | 8.900 | 9.040 | 9.040 | 4,773,686 |
| 2022-02-16 | 8.800 | 8.990 | 8.800 | 8.980 | 8.980 | 3,144,893 |
| 2022-02-15 | 8.800 | 8.930 | 8.700 | 8.820 | 8.820 | 2,646,510 |
| 2022-02-14 | 8.680 | 8.900 | 8.600 | 8.810 | 8.810 | 3,706,500 |
| 2022-02-11 | 8.830 | 8.900 | 8.690 | 8.710 | 8.710 | 2,799,000 |
| 2022-02-10 | 8.860 | 8.920 | 8.780 | 8.880 | 8.880 | 2,421,409 |
| 2022-02-09 | 8.760 | 8.930 | 8.720 | 8.900 | 8.900 | 2,864,775 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.