Lanzhou LS Heavy Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.230	5.560	5.190	5.510	5.510	18,609,035
2024-01-24	5.080	5.240	4.990	5.230	5.230	14,839,952
2024-01-23	5.040	5.070	4.900	5.040	5.040	13,616,671
2024-01-22	5.410	5.410	4.970	5.040	5.040	19,198,751
2024-01-19	5.580	5.590	5.400	5.410	5.410	12,996,030
2024-01-18	5.790	5.840	5.390	5.580	5.580	22,375,040
2024-01-17	6.050	6.050	5.810	5.810	5.810	11,607,817
2024-01-16	6.070	6.110	5.960	6.030	6.030	12,853,600
2024-01-15	6.100	6.270	5.990	6.160	6.160	15,893,651
2024-01-12	6.030	6.180	6.000	6.070	6.070	10,303,200
2024-01-11	5.970	6.080	5.950	6.030	6.030	7,412,326
2024-01-10	6.040	6.080	5.900	6.000	6.000	6,169,328
2024-01-09	5.930	6.100	5.930	6.000	6.000	6,446,200
2024-01-08	6.020	6.090	5.950	5.950	5.950	7,098,151
2024-01-05	6.170	6.210	6.020	6.050	6.050	9,175,600
2024-01-04	6.200	6.260	6.150	6.190	6.190	6,277,100
2024-01-03	6.200	6.230	6.150	6.200	6.200	10,373,251
2024-01-02	6.220	6.280	6.180	6.250	6.250	17,132,372
2023-12-29	6.080	6.210	6.070	6.160	6.160	13,490,331
2023-12-28	5.960	6.090	5.940	6.080	6.080	9,303,474
2023-12-27	5.830	6.030	5.800	6.010	6.010	9,716,177
2023-12-26	5.890	5.900	5.800	5.810	5.810	6,597,000
2023-12-25	6.000	6.020	5.890	5.920	5.920	5,378,300
2023-12-22	6.040	6.050	5.950	5.980	5.980	6,194,800
2023-12-21	5.920	6.070	5.850	6.050	6.050	8,596,370
2023-12-20	6.100	6.140	5.940	5.950	5.950	9,423,700
2023-12-19	6.080	6.110	6.030	6.090	6.090	6,402,148
2023-12-18	6.250	6.260	6.070	6.080	6.080	10,508,759
2023-12-15	6.280	6.310	6.220	6.270	6.270	8,348,780
2023-12-14	6.380	6.400	6.280	6.280	6.280	9,828,883
2023-12-13	6.350	6.410	6.300	6.350	6.350	16,650,799
2023-12-12	6.290	6.340	6.280	6.310	6.310	9,514,277
2023-12-11	6.280	6.320	6.190	6.320	6.320	13,988,070
2023-12-08	6.330	6.400	6.200	6.240	6.240	14,858,786
2023-12-07	6.390	6.410	6.240	6.320	6.320	16,705,411
2023-12-06	6.170	6.410	6.160	6.360	6.360	26,385,755
2023-12-05	6.290	6.360	6.170	6.180	6.180	28,362,795
2023-12-04	6.070	6.300	6.070	6.260	6.260	31,124,554
2023-12-01	6.080	6.100	6.020	6.040	6.040	9,915,855
2023-11-30	6.150	6.180	6.050	6.070	6.070	10,077,224
2023-11-29	6.190	6.200	6.130	6.150	6.150	9,833,304
2023-11-28	6.050	6.200	6.020	6.200	6.200	14,802,959
2023-11-27	6.100	6.110	6.020	6.040	6.040	7,944,436
2023-11-24	6.180	6.190	6.070	6.090	6.090	10,306,477
2023-11-23	6.150	6.190	6.100	6.170	6.170	11,623,618
2023-11-22	6.130	6.240	6.110	6.140	6.140	13,104,900
2023-11-21	6.280	6.280	6.140	6.150	6.150	21,789,298
2023-11-20	6.360	6.450	6.220	6.230	6.230	37,296,678
2023-11-17	6.060	6.130	6.010	6.130	6.130	8,307,700
2023-11-16	6.120	6.140	6.060	6.060	6.060	7,329,700
2023-11-15	6.150	6.150	6.090	6.120	6.120	9,162,054
2023-11-14	6.110	6.150	6.070	6.100	6.100	8,331,600
2023-11-13	6.070	6.100	6.040	6.100	6.100	8,432,600
2023-11-10	6.000	6.060	5.940	6.050	6.050	7,756,200
2023-11-09	6.100	6.100	6.020	6.030	6.030	8,860,799
2023-11-08	6.080	6.170	6.010	6.100	6.100	13,335,300
2023-11-07	6.070	6.080	6.010	6.060	6.060	8,109,704
2023-11-06	5.970	6.070	5.940	6.060	6.060	13,405,348
2023-11-03	5.810	5.970	5.800	5.930	5.930	15,119,125
2023-11-02	5.910	5.940	5.800	5.800	5.800	12,006,622

← NewerPage 12 of 21 · 1,219 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.