Lanzhou LS Heavy Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.580	7.580	7.100	7.190	7.190	49,447,487
2023-07-31	7.480	7.640	7.470	7.580	7.580	30,592,320
2023-07-28	7.470	7.650	7.340	7.540	7.540	26,213,616
2023-07-27	7.320	7.600	7.320	7.420	7.420	28,207,779
2023-07-26	7.360	7.390	7.200	7.290	7.290	12,098,815
2023-07-25	7.290	7.390	7.240	7.360	7.360	13,995,356
2023-07-24	7.230	7.310	7.120	7.240	7.240	12,797,448
2023-07-21	7.150	7.230	7.100	7.140	7.140	14,074,200
2023-07-20	7.320	7.390	7.190	7.210	7.210	12,505,965
2023-07-19	7.420	7.450	7.260	7.310	7.310	15,388,172
2023-07-18	7.290	7.510	7.240	7.450	7.450	24,050,798
2023-07-17	7.340	7.400	7.230	7.270	7.270	14,554,828
2023-07-14	7.310	7.430	7.280	7.350	7.350	11,918,445
2023-07-13	7.430	7.500	7.330	7.360	7.360	20,634,613
2023-07-12	7.510	7.600	7.410	7.420	7.420	20,696,855
2023-07-11	7.560	7.590	7.420	7.520	7.520	20,555,945
2023-07-10	7.510	7.690	7.480	7.590	7.590	19,946,471
2023-07-07	7.450	7.600	7.420	7.500	7.500	16,581,707
2023-07-06	7.410	7.650	7.370	7.490	7.490	24,328,525
2023-07-05	7.440	7.610	7.430	7.460	7.460	23,271,482
2023-07-04	7.670	7.700	7.450	7.470	7.470	41,708,328
2023-07-03	7.430	7.860	7.380	7.710	7.710	66,023,433
2023-06-30	7.320	7.630	7.220	7.440	7.440	45,699,374
2023-06-29	7.300	7.480	7.260	7.390	7.390	43,989,092
2023-06-28	7.250	7.400	7.240	7.390	7.390	51,593,643
2023-06-27	6.860	7.550	6.860	7.430	7.430	87,930,664
2023-06-26	6.690	7.000	6.670	6.860	6.860	43,170,989
2023-06-21	6.610	6.740	6.560	6.610	6.610	16,923,985
2023-06-20	6.650	6.700	6.600	6.630	6.630	11,007,083
2023-06-19	6.650	6.740	6.640	6.660	6.660	15,981,600
2023-06-16	6.600	6.700	6.570	6.650	6.650	14,656,321
2023-06-15	6.460	6.610	6.410	6.590	6.590	15,052,953
2023-06-14	6.560	6.570	6.460	6.460	6.460	12,135,040
2023-06-13	6.500	6.570	6.480	6.550	6.550	10,667,700
2023-06-12	6.460	6.520	6.390	6.510	6.510	10,663,482
2023-06-09	6.430	6.470	6.390	6.460	6.460	11,519,982
2023-06-08	6.420	6.490	6.370	6.430	6.430	9,348,200
2023-06-07	6.460	6.470	6.350	6.420	6.420	9,909,670
2023-06-06	6.580	6.600	6.410	6.440	6.440	16,793,498
2023-06-05	6.620	6.700	6.540	6.630	6.630	14,691,835
2023-06-02	6.560	6.640	6.550	6.620	6.620	13,755,392
2023-06-01	6.470	6.580	6.410	6.530	6.530	12,708,267
2023-05-31	6.570	6.590	6.400	6.450	6.450	17,817,160
2023-05-30	6.570	6.580	6.480	6.560	6.560	13,148,518
2023-05-29	6.680	6.680	6.540	6.570	6.570	12,073,663
2023-05-26	6.710	6.720	6.500	6.670	6.670	14,136,538
2023-05-25	6.650	6.730	6.550	6.700	6.700	17,835,086
2023-05-24	6.670	6.850	6.660	6.690	6.690	20,360,199
2023-05-23	7.190	7.210	6.660	6.700	6.700	46,970,571
2023-05-22	7.120	7.210	7.070	7.190	7.190	10,763,550
2023-05-19	7.270	7.320	7.140	7.150	7.150	16,112,102
2023-05-18	7.360	7.460	7.270	7.320	7.320	17,204,836
2023-05-17	7.230	7.340	7.220	7.310	7.310	14,046,365
2023-05-16	7.250	7.390	7.180	7.300	7.300	26,244,567
2023-05-15	7.100	7.290	7.050	7.240	7.240	17,892,258
2023-05-12	7.150	7.240	7.110	7.130	7.130	11,462,430
2023-05-11	7.270	7.270	7.130	7.150	7.150	15,075,138
2023-05-10	7.050	7.390	6.880	7.270	7.270	29,981,571
2023-05-09	7.180	7.200	7.000	7.030	7.030	20,413,724
2023-05-08	7.070	7.190	7.030	7.160	7.160	18,356,415

← NewerPage 14 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.