Lanzhou LS Heavy Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.280	7.280	6.980	7.050	7.050	26,546,505
2023-05-04	7.310	7.330	7.160	7.300	7.300	23,823,336
2023-04-28	7.330	7.410	7.280	7.400	7.400	18,766,045
2023-04-27	7.080	7.370	6.970	7.340	7.340	30,458,363
2023-04-26	7.010	7.140	7.010	7.080	7.080	20,676,651
2023-04-25	7.290	7.380	6.940	7.060	7.060	37,900,490
2023-04-24	7.450	7.500	7.230	7.320	7.320	24,415,360
2023-04-21	7.670	7.780	7.360	7.400	7.400	35,533,604
2023-04-20	7.800	7.840	7.650	7.710	7.710	28,639,230
2023-04-19	7.790	7.930	7.700	7.840	7.840	28,734,895
2023-04-18	8.100	8.140	7.700	7.850	7.850	48,330,336
2023-04-17	8.310	8.460	8.000	8.070	8.070	53,389,408
2023-04-14	8.230	8.630	8.150	8.250	8.250	52,800,159
2023-04-13	8.200	8.750	8.120	8.160	8.160	64,456,225
2023-04-12	8.200	8.320	8.120	8.260	8.260	53,380,394
2023-04-11	7.800	8.380	7.780	8.370	8.370	89,303,975
2023-04-10	7.740	7.940	7.650	7.820	7.820	44,293,592
2023-04-07	7.480	8.110	7.480	7.760	7.760	59,427,187
2023-04-06	7.690	7.700	7.470	7.560	7.560	30,646,795
2023-04-04	7.720	7.770	7.500	7.690	7.690	35,862,134
2023-04-03	7.870	7.910	7.640	7.700	7.700	39,429,417
2023-03-31	7.800	7.940	7.770	7.850	7.850	35,581,387
2023-03-30	7.780	7.970	7.660	7.920	7.920	46,169,505
2023-03-29	7.560	8.160	7.520	7.780	7.780	70,457,850
2023-03-28	7.720	7.720	7.480	7.560	7.560	36,676,318
2023-03-27	7.390	7.740	7.340	7.720	7.720	65,394,849
2023-03-24	7.390	7.440	7.310	7.390	7.390	32,579,082
2023-03-23	7.460	7.470	7.350	7.390	7.390	43,399,586
2023-03-22	7.740	7.770	7.440	7.540	7.540	80,095,027
2023-03-21	7.560	8.230	7.550	7.810	7.810	116,410,193
2023-03-20	7.320	7.530	7.160	7.490	7.490	68,464,540
2023-03-17	7.190	7.330	7.130	7.230	7.230	50,643,952
2023-03-16	7.150	7.300	7.090	7.120	7.120	81,467,688
2023-03-15	6.660	7.290	6.660	7.290	7.290	82,151,439
2023-03-14	6.780	6.800	6.570	6.630	6.630	22,018,740
2023-03-13	6.780	6.870	6.680	6.840	6.840	22,021,857
2023-03-10	7.020	7.020	6.800	6.810	6.810	26,923,066
2023-03-09	7.120	7.170	7.050	7.070	7.070	25,095,055
2023-03-08	7.150	7.280	7.030	7.120	7.120	41,674,345
2023-03-07	7.060	7.140	6.940	6.970	6.970	25,427,044
2023-03-06	7.180	7.300	7.060	7.080	7.080	42,190,215
2023-03-03	6.930	7.050	6.910	7.030	7.030	27,574,190
2023-03-02	6.880	6.990	6.870	6.920	6.920	18,988,246
2023-03-01	6.870	6.890	6.810	6.880	6.880	11,203,554
2023-02-28	6.830	6.890	6.770	6.870	6.870	9,688,600
2023-02-27	6.850	6.920	6.780	6.810	6.810	11,331,094
2023-02-24	6.880	6.950	6.850	6.880	6.880	9,140,000
2023-02-23	7.010	7.020	6.860	6.900	6.900	14,232,298
2023-02-22	6.840	6.960	6.820	6.950	6.950	17,558,687
2023-02-21	6.830	6.950	6.790	6.900	6.900	15,376,302
2023-02-20	6.790	6.850	6.730	6.840	6.840	12,925,454
2023-02-17	6.740	6.810	6.700	6.750	6.750	13,977,416
2023-02-16	6.980	7.000	6.690	6.740	6.740	24,775,638
2023-02-15	6.910	7.040	6.900	6.960	6.960	21,893,231
2023-02-14	6.870	7.060	6.810	6.970	6.970	28,716,036
2023-02-13	6.800	6.910	6.790	6.880	6.880	18,076,821
2023-02-10	6.830	6.830	6.750	6.790	6.790	11,903,600
2023-02-09	6.740	6.830	6.710	6.820	6.820	15,762,612
2023-02-08	6.800	6.820	6.730	6.740	6.740	13,832,817
2023-02-07	6.740	6.800	6.670	6.790	6.790	21,429,300

← NewerPage 15 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.