Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.340 | 4.390 | 4.310 | 4.350 | 4.350 | 6,292,800 |
| 2024-07-26 | 4.200 | 4.330 | 4.190 | 4.330 | 4.330 | 7,847,200 |
| 2024-07-25 | 4.150 | 4.260 | 4.110 | 4.190 | 4.190 | 5,879,957 |
| 2024-07-24 | 4.240 | 4.280 | 4.160 | 4.180 | 4.180 | 5,634,200 |
| 2024-07-23 | 4.300 | 4.350 | 4.230 | 4.230 | 4.230 | 5,885,229 |
| 2024-07-22 | 4.280 | 4.320 | 4.260 | 4.310 | 4.310 | 5,430,800 |
| 2024-07-19 | 4.220 | 4.300 | 4.210 | 4.280 | 4.280 | 5,132,736 |
| 2024-07-18 | 4.220 | 4.270 | 4.160 | 4.250 | 4.250 | 7,099,592 |
| 2024-07-17 | 4.250 | 4.280 | 4.200 | 4.240 | 4.240 | 6,239,200 |
| 2024-07-16 | 4.310 | 4.310 | 4.210 | 4.250 | 4.250 | 5,599,860 |
| 2024-07-15 | 4.420 | 4.420 | 4.280 | 4.300 | 4.300 | 6,227,300 |
| 2024-07-12 | 4.410 | 4.440 | 4.370 | 4.380 | 4.380 | 5,688,600 |
| 2024-07-11 | 4.300 | 4.400 | 4.280 | 4.390 | 4.390 | 10,008,698 |
| 2024-07-10 | 4.280 | 4.310 | 4.220 | 4.220 | 4.220 | 5,195,000 |
| 2024-07-09 | 4.250 | 4.300 | 4.140 | 4.270 | 4.270 | 7,216,900 |
| 2024-07-08 | 4.350 | 4.360 | 4.220 | 4.230 | 4.230 | 7,149,300 |
| 2024-07-05 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-07-04 | 4.430 | 4.450 | 4.250 | 4.280 | 4.280 | 13,205,300 |
| 2024-07-03 | 4.470 | 4.540 | 4.460 | 4.480 | 4.480 | 5,211,100 |
| 2024-07-02 | 4.500 | 4.530 | 4.460 | 4.500 | 4.500 | 6,326,022 |
| 2024-07-01 | 4.520 | 4.530 | 4.430 | 4.510 | 4.510 | 6,946,500 |
| 2024-06-28 | 4.470 | 4.580 | 4.420 | 4.500 | 4.500 | 6,773,057 |
| 2024-06-27 | 4.610 | 4.620 | 4.440 | 4.450 | 4.450 | 7,042,600 |
| 2024-06-26 | 4.450 | 4.620 | 4.440 | 4.610 | 4.610 | 7,802,150 |
| 2024-06-25 | 4.400 | 4.510 | 4.400 | 4.470 | 4.470 | 8,549,040 |
| 2024-06-24 | 4.520 | 4.520 | 4.310 | 4.390 | 4.390 | 13,593,400 |
| 2024-06-21 | 4.600 | 4.630 | 4.530 | 4.540 | 4.540 | 5,330,250 |
| 2024-06-20 | 4.700 | 4.720 | 4.570 | 4.570 | 4.570 | 7,238,791 |
| 2024-06-19 | 4.800 | 4.820 | 4.700 | 4.710 | 4.710 | 6,371,321 |
| 2024-06-18 | 4.660 | 4.800 | 4.660 | 4.800 | 4.800 | 6,938,930 |
| 2024-06-17 | 4.710 | 4.760 | 4.660 | 4.670 | 4.670 | 6,037,660 |
| 2024-06-14 | 4.770 | 4.790 | 4.680 | 4.730 | 4.730 | 8,582,501 |
| 2024-06-13 | 4.820 | 4.820 | 4.730 | 4.770 | 4.770 | 6,340,400 |
| 2024-06-12 | 4.790 | 4.830 | 4.760 | 4.800 | 4.800 | 6,875,100 |
| 2024-06-11 | 4.860 | 4.880 | 4.760 | 4.790 | 4.790 | 7,054,219 |
| 2024-06-07 | 4.790 | 4.860 | 4.760 | 4.850 | 4.850 | 9,715,066 |
| 2024-06-06 | 4.840 | 4.900 | 4.640 | 4.690 | 4.690 | 12,765,194 |
| 2024-06-05 | 4.950 | 4.950 | 4.830 | 4.840 | 4.840 | 7,109,300 |
| 2024-06-04 | 4.930 | 4.960 | 4.850 | 4.920 | 4.920 | 7,361,384 |
| 2024-06-03 | 5.080 | 5.080 | 4.900 | 4.950 | 4.950 | 11,857,800 |
| 2024-05-31 | 5.170 | 5.220 | 5.110 | 5.110 | 5.110 | 9,647,907 |
| 2024-05-30 | 5.110 | 5.270 | 5.110 | 5.190 | 5.190 | 13,402,818 |
| 2024-05-29 | 5.100 | 5.320 | 5.060 | 5.150 | 5.150 | 18,443,095 |
| 2024-05-28 | 5.090 | 5.220 | 5.090 | 5.130 | 5.130 | 10,401,000 |
| 2024-05-27 | 5.070 | 5.110 | 4.970 | 5.110 | 5.110 | 9,059,875 |
| 2024-05-24 | 5.060 | 5.140 | 5.050 | 5.060 | 5.060 | 6,212,583 |
| 2024-05-23 | 5.190 | 5.210 | 5.060 | 5.080 | 5.080 | 8,905,083 |
| 2024-05-22 | 5.160 | 5.250 | 5.160 | 5.190 | 5.190 | 6,045,832 |
| 2024-05-21 | 5.320 | 5.320 | 5.170 | 5.180 | 5.180 | 9,031,283 |
| 2024-05-20 | 5.380 | 5.380 | 5.280 | 5.310 | 5.310 | 10,186,500 |
| 2024-05-17 | 5.230 | 5.310 | 5.210 | 5.310 | 5.310 | 6,833,000 |
| 2024-05-16 | 5.320 | 5.330 | 5.220 | 5.240 | 5.240 | 8,972,800 |
| 2024-05-15 | 5.380 | 5.430 | 5.290 | 5.300 | 5.300 | 9,229,282 |
| 2024-05-14 | 5.340 | 5.390 | 5.300 | 5.340 | 5.340 | 8,726,780 |
| 2024-05-13 | 5.320 | 5.370 | 5.230 | 5.300 | 5.300 | 8,643,320 |
| 2024-05-10 | 5.430 | 5.510 | 5.340 | 5.360 | 5.360 | 9,346,304 |
| 2024-05-09 | 5.340 | 5.430 | 5.330 | 5.410 | 5.410 | 7,531,200 |
| 2024-05-08 | 5.430 | 5.430 | 5.330 | 5.340 | 5.340 | 9,909,800 |
| 2024-05-07 | 5.380 | 5.480 | 5.380 | 5.430 | 5.430 | 9,394,600 |
| 2024-05-06 | 5.400 | 5.440 | 5.340 | 5.420 | 5.420 | 10,425,293 |
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.