Lanzhou Huanghe Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.770	8.780	8.560	8.770	8.770	2,738,510
2022-02-07	8.680	8.790	8.530	8.610	8.610	3,039,379
2022-01-28	8.340	8.660	8.270	8.560	8.560	4,867,300
2022-01-27	8.620	8.730	8.250	8.250	8.250	4,511,600
2022-01-26	8.580	8.760	8.520	8.640	8.640	3,506,032
2022-01-25	9.110	9.220	8.610	8.630	8.630	5,729,100
2022-01-24	9.310	9.450	9.220	9.230	9.230	3,358,138
2022-01-21	8.990	9.420	8.970	9.380	9.380	7,532,538
2022-01-20	9.400	9.460	9.020	9.050	9.050	5,958,515
2022-01-19	9.360	9.520	9.300	9.430	9.430	4,965,895
2022-01-18	9.710	9.730	9.310	9.410	9.410	7,093,210
2022-01-17	9.390	9.780	9.330	9.650	9.650	6,309,906
2022-01-14	9.970	10.100	9.410	9.440	9.440	10,104,753
2022-01-13	9.970	10.120	9.900	9.970	9.970	5,535,476
2022-01-12	9.910	10.060	9.830	10.020	10.020	6,531,820
2022-01-11	9.660	10.370	9.600	9.910	9.910	9,788,402
2022-01-10	9.750	9.760	9.350	9.600	9.600	5,544,469
2022-01-07	10.150	10.250	9.670	9.680	9.680	10,345,654
2022-01-06	10.300	10.500	10.170	10.200	10.200	12,252,108
2022-01-05	10.120	11.060	9.960	10.340	10.340	19,482,860
2022-01-04	9.880	10.170	9.740	10.150	10.150	12,336,700
2021-12-31	9.830	9.990	9.570	9.810	9.810	8,216,300
2021-12-30	9.870	10.080	9.770	9.890	9.890	8,074,600
2021-12-29	10.320	10.320	9.850	9.950	9.950	12,602,601
2021-12-28	10.010	10.440	9.960	10.320	10.320	15,746,995
2021-12-27	9.780	10.140	9.500	10.070	10.070	12,925,800
2021-12-24	10.200	10.520	9.900	9.900	9.900	19,487,800
2021-12-23	10.020	10.800	9.880	10.540	10.540	29,750,201
2021-12-22	10.170	10.250	9.790	9.850	9.850	14,703,596
2021-12-21	10.180	10.640	9.760	10.090	10.090	26,445,145
2021-12-20	9.360	10.210	9.290	10.210	10.210	16,689,368
2021-12-17	9.260	9.460	9.130	9.280	9.280	7,062,100
2021-12-16	9.380	9.400	9.180	9.260	9.260	5,324,500
2021-12-15	9.400	9.480	9.240	9.380	9.380	7,191,200
2021-12-14	9.690	9.700	9.370	9.460	9.460	8,593,401
2021-12-13	9.660	9.850	9.550	9.630	9.630	9,438,494
2021-12-10	9.500	9.840	9.450	9.790	9.790	13,958,114
2021-12-09	9.230	9.640	9.190	9.600	9.600	15,519,801
2021-12-08	8.920	9.260	8.810	9.230	9.230	8,397,300
2021-12-07	8.990	9.100	8.910	8.980	8.980	4,090,917
2021-12-06	9.010	9.100	8.960	8.990	8.990	4,400,300
2021-12-03	8.890	9.130	8.880	9.040	9.040	6,335,300
2021-12-02	9.150	9.180	8.930	8.930	8.930	5,097,967
2021-12-01	8.780	9.140	8.780	9.100	9.100	9,492,500
2021-11-30	8.700	8.860	8.660	8.760	8.760	6,022,119
2021-11-29	8.500	8.710	8.420	8.690	8.690	3,887,200
2021-11-26	8.550	8.620	8.450	8.610	8.610	3,319,576
2021-11-25	8.740	8.780	8.590	8.640	8.640	4,008,600
2021-11-24	8.480	8.720	8.470	8.700	8.700	6,575,800
2021-11-23	8.520	8.560	8.420	8.480	8.480	2,822,501
2021-11-22	8.450	8.570	8.440	8.540	8.540	3,167,866
2021-11-19	8.390	8.510	8.360	8.490	8.490	3,222,800
2021-11-18	8.550	8.610	8.390	8.400	8.400	4,442,417
2021-11-17	8.660	8.700	8.400	8.560	8.560	4,660,854
2021-11-16	8.570	8.740	8.570	8.650	8.650	6,061,188
2021-11-15	8.440	8.670	8.430	8.590	8.590	5,397,688
2021-11-12	8.510	8.520	8.360	8.430	8.430	4,586,100
2021-11-11	8.340	8.500	8.300	8.500	8.500	5,645,607
2021-11-10	8.720	8.740	8.180	8.410	8.410	9,597,387
2021-11-09	8.800	8.860	8.650	8.700	8.700	6,661,819

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.