Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.380 | 5.380 | 5.240 | 5.290 | 5.290 | 9,250,700 |
| 2024-04-29 | 5.170 | 5.310 | 5.150 | 5.300 | 5.300 | 10,688,500 |
| 2024-04-26 | 5.070 | 5.180 | 5.070 | 5.170 | 5.170 | 9,021,100 |
| 2024-04-25 | 5.070 | 5.140 | 5.030 | 5.100 | 5.100 | 8,406,609 |
| 2024-04-24 | 5.040 | 5.070 | 4.980 | 5.070 | 5.070 | 8,736,700 |
| 2024-04-23 | 5.020 | 5.050 | 4.950 | 4.970 | 4.970 | 8,020,700 |
| 2024-04-22 | 4.950 | 5.080 | 4.880 | 4.980 | 4.980 | 10,290,900 |
| 2024-04-19 | 4.980 | 5.100 | 4.920 | 4.990 | 4.990 | 12,393,186 |
| 2024-04-18 | 5.190 | 5.190 | 4.960 | 4.990 | 4.990 | 18,718,484 |
| 2024-04-17 | 4.820 | 5.230 | 4.820 | 5.210 | 5.210 | 16,653,313 |
| 2024-04-16 | 5.100 | 5.120 | 4.760 | 4.760 | 4.760 | 17,462,493 |
| 2024-04-15 | 5.260 | 5.310 | 5.060 | 5.160 | 5.160 | 16,542,207 |
| 2024-04-12 | 5.480 | 5.520 | 5.270 | 5.270 | 5.270 | 14,729,769 |
| 2024-04-11 | 5.440 | 5.540 | 5.320 | 5.490 | 5.490 | 20,436,496 |
| 2024-04-10 | 5.420 | 5.510 | 5.260 | 5.310 | 5.310 | 10,935,319 |
| 2024-04-09 | 5.300 | 5.430 | 5.290 | 5.400 | 5.400 | 6,250,500 |
| 2024-04-08 | 5.400 | 5.470 | 5.330 | 5.340 | 5.340 | 8,706,092 |
| 2024-04-03 | 5.520 | 5.520 | 5.400 | 5.420 | 5.420 | 9,332,299 |
| 2024-04-02 | 5.550 | 5.550 | 5.470 | 5.500 | 5.500 | 9,033,755 |
| 2024-04-01 | 5.500 | 5.590 | 5.490 | 5.550 | 5.550 | 10,884,702 |
| 2024-03-29 | 5.390 | 5.500 | 5.340 | 5.500 | 5.500 | 7,196,667 |
| 2024-03-28 | 5.200 | 5.450 | 5.190 | 5.340 | 5.340 | 11,529,070 |
| 2024-03-27 | 5.410 | 5.420 | 5.200 | 5.220 | 5.220 | 12,818,926 |
| 2024-03-26 | 5.410 | 5.470 | 5.300 | 5.400 | 5.400 | 10,937,071 |
| 2024-03-25 | 5.590 | 5.600 | 5.400 | 5.400 | 5.400 | 13,291,266 |
| 2024-03-22 | 5.700 | 5.750 | 5.590 | 5.610 | 5.610 | 17,764,361 |
| 2024-03-21 | 5.620 | 5.820 | 5.600 | 5.740 | 5.740 | 24,374,982 |
| 2024-03-20 | 5.560 | 5.740 | 5.540 | 5.660 | 5.660 | 17,922,594 |
| 2024-03-19 | 5.600 | 5.650 | 5.520 | 5.530 | 5.530 | 13,516,079 |
| 2024-03-18 | 5.590 | 5.630 | 5.570 | 5.630 | 5.630 | 14,024,100 |
| 2024-03-15 | 5.520 | 5.590 | 5.460 | 5.590 | 5.590 | 11,248,050 |
| 2024-03-14 | 5.540 | 5.620 | 5.450 | 5.500 | 5.500 | 10,901,600 |
| 2024-03-13 | 5.510 | 5.600 | 5.460 | 5.550 | 5.550 | 15,238,338 |
| 2024-03-12 | 5.510 | 5.560 | 5.450 | 5.500 | 5.500 | 12,113,060 |
| 2024-03-11 | 5.420 | 5.520 | 5.400 | 5.520 | 5.520 | 13,550,565 |
| 2024-03-08 | 5.400 | 5.480 | 5.350 | 5.440 | 5.440 | 12,526,300 |
| 2024-03-07 | 5.480 | 5.590 | 5.390 | 5.410 | 5.410 | 19,037,886 |
| 2024-03-06 | 5.340 | 5.520 | 5.340 | 5.480 | 5.480 | 18,423,053 |
| 2024-03-05 | 5.390 | 5.450 | 5.290 | 5.390 | 5.390 | 17,737,857 |
| 2024-03-04 | 5.580 | 5.590 | 5.330 | 5.440 | 5.440 | 27,584,160 |
| 2024-03-01 | 5.650 | 5.860 | 5.530 | 5.550 | 5.550 | 47,637,770 |
| 2024-02-29 | 5.100 | 5.630 | 5.080 | 5.580 | 5.580 | 40,393,487 |
| 2024-02-28 | 5.350 | 5.540 | 5.160 | 5.160 | 5.160 | 28,105,180 |
| 2024-02-27 | 5.280 | 5.380 | 5.210 | 5.380 | 5.380 | 16,076,302 |
| 2024-02-26 | 5.260 | 5.400 | 5.230 | 5.330 | 5.330 | 21,682,179 |
| 2024-02-23 | 5.130 | 5.180 | 5.060 | 5.170 | 5.170 | 16,696,727 |
| 2024-02-22 | 5.060 | 5.130 | 5.010 | 5.120 | 5.120 | 13,225,173 |
| 2024-02-21 | 4.960 | 5.160 | 4.920 | 5.030 | 5.030 | 18,601,084 |
| 2024-02-20 | 4.930 | 4.990 | 4.830 | 4.960 | 4.960 | 11,448,400 |
| 2024-02-19 | 5.040 | 5.090 | 4.850 | 4.940 | 4.940 | 20,218,677 |
| 2024-02-08 | 4.690 | 5.090 | 4.690 | 5.040 | 5.040 | 22,181,428 |
| 2024-02-07 | 4.410 | 4.680 | 4.390 | 4.660 | 4.660 | 18,621,212 |
| 2024-02-06 | 4.030 | 4.470 | 3.910 | 4.420 | 4.420 | 21,090,352 |
| 2024-02-05 | 4.450 | 4.450 | 4.030 | 4.070 | 4.070 | 20,575,171 |
| 2024-02-02 | 4.750 | 4.810 | 4.250 | 4.480 | 4.480 | 18,980,283 |
| 2024-02-01 | 4.800 | 4.830 | 4.630 | 4.710 | 4.710 | 11,513,300 |
| 2024-01-31 | 5.100 | 5.150 | 4.810 | 4.820 | 4.820 | 14,489,500 |
| 2024-01-30 | 5.250 | 5.310 | 5.100 | 5.110 | 5.110 | 7,297,400 |
| 2024-01-29 | 5.480 | 5.510 | 5.270 | 5.280 | 5.280 | 9,641,100 |
| 2024-01-26 | 5.440 | 5.550 | 5.410 | 5.450 | 5.450 | 11,699,699 |
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.