Lanzhou LS Heavy Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.930	5.980	5.830	5.910	5.910	14,171,464
2023-10-31	6.150	6.180	5.850	5.890	5.890	26,056,190
2023-10-30	6.170	6.240	6.160	6.200	6.200	10,407,267
2023-10-27	6.030	6.210	6.030	6.200	6.200	9,027,500
2023-10-26	5.990	6.090	5.930	6.080	6.080	8,787,549
2023-10-25	5.950	6.100	5.920	6.030	6.030	10,895,355
2023-10-24	5.830	5.940	5.810	5.910	5.910	9,564,923
2023-10-23	5.990	5.990	5.780	5.820	5.820	11,528,527
2023-10-20	6.030	6.100	5.990	6.010	6.010	10,257,500
2023-10-19	6.010	6.120	6.010	6.060	6.060	13,285,200
2023-10-18	6.410	6.410	6.030	6.100	6.100	26,434,015
2023-10-17	6.420	6.460	6.380	6.400	6.400	7,521,200
2023-10-16	6.460	6.470	6.360	6.390	6.390	8,815,181
2023-10-13	6.480	6.540	6.440	6.470	6.470	8,230,469
2023-10-12	6.420	6.520	6.410	6.510	6.510	9,236,138
2023-10-11	6.440	6.470	6.400	6.410	6.410	7,346,482
2023-10-10	6.490	6.540	6.420	6.430	6.430	7,864,900
2023-10-09	6.500	6.500	6.420	6.450	6.450	7,278,300
2023-09-28	6.410	6.510	6.410	6.500	6.500	8,617,989
2023-09-27	6.380	6.520	6.370	6.420	6.420	10,723,401
2023-09-26	6.340	6.450	6.320	6.380	6.380	10,234,600
2023-09-25	6.490	6.490	6.320	6.360	6.360	14,214,364
2023-09-22	6.380	6.520	6.380	6.460	6.460	13,534,556
2023-09-21	6.550	6.590	6.380	6.400	6.400	14,869,383
2023-09-20	6.640	6.700	6.550	6.570	6.570	6,737,200
2023-09-19	6.690	6.720	6.610	6.640	6.640	7,665,500
2023-09-18	6.710	6.730	6.620	6.700	6.700	6,151,150
2023-09-15	6.690	6.730	6.660	6.730	6.730	6,062,332
2023-09-14	6.710	6.750	6.650	6.680	6.680	6,021,947
2023-09-13	6.780	6.800	6.670	6.710	6.710	7,846,400
2023-09-12	6.790	6.830	6.750	6.810	6.810	6,870,300
2023-09-11	6.750	6.800	6.670	6.790	6.790	9,727,000
2023-09-08	6.670	6.750	6.630	6.710	6.710	7,076,000
2023-09-07	6.790	6.790	6.660	6.660	6.660	9,085,615
2023-09-06	6.810	6.810	6.730	6.790	6.790	8,222,900
2023-09-05	6.860	6.860	6.770	6.800	6.800	7,975,168
2023-09-04	6.820	6.890	6.800	6.860	6.860	11,477,000
2023-09-01	6.790	6.840	6.770	6.800	6.800	5,821,589
2023-08-31	6.790	6.830	6.750	6.800	6.800	8,225,449
2023-08-30	6.760	6.840	6.730	6.790	6.790	11,722,339
2023-08-29	6.580	6.740	6.560	6.720	6.720	10,273,700
2023-08-28	6.830	6.890	6.560	6.570	6.570	14,030,526
2023-08-25	6.480	6.680	6.360	6.510	6.510	11,053,461
2023-08-24	6.580	6.600	6.510	6.520	6.520	6,479,500
2023-08-23	6.660	6.680	6.550	6.550	6.550	6,797,100
2023-08-22	6.700	6.710	6.530	6.670	6.670	7,916,073
2023-08-21	6.660	6.750	6.650	6.660	6.660	6,320,300
2023-08-18	6.690	6.790	6.650	6.670	6.670	7,903,211
2023-08-17	6.560	6.740	6.480	6.720	6.720	12,642,315
2023-08-16	6.680	6.690	6.550	6.560	6.560	10,571,765
2023-08-15	6.700	6.740	6.640	6.660	6.660	6,097,915
2023-08-14	6.650	6.730	6.630	6.700	6.700	7,205,838
2023-08-11	6.810	6.840	6.700	6.720	6.720	11,863,735
2023-08-10	6.820	6.930	6.820	6.840	6.840	9,716,966
2023-08-09	6.900	7.010	6.820	6.820	6.820	14,644,643
2023-08-08	6.860	6.980	6.780	6.960	6.960	17,244,155
2023-08-07	6.870	6.890	6.800	6.840	6.840	9,291,204
2023-08-04	6.820	6.950	6.800	6.880	6.880	15,952,093
2023-08-03	6.810	6.870	6.780	6.820	6.820	16,197,897
2023-08-02	7.150	7.200	6.810	6.810	6.810	44,406,052

← NewerPage 13 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.