Lanzhou LS Heavy Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.680	6.740	6.670	6.710	6.710	10,619,063
2023-02-03	6.740	6.740	6.620	6.710	6.710	12,978,400
2023-02-02	6.800	6.810	6.710	6.750	6.750	12,898,931
2023-02-01	6.730	6.790	6.680	6.780	6.780	18,344,161
2023-01-31	6.680	6.720	6.630	6.710	6.710	11,288,246
2023-01-30	6.670	6.730	6.660	6.680	6.680	15,661,574
2023-01-20	6.620	6.650	6.560	6.620	6.620	16,915,368
2023-01-19	6.460	6.550	6.400	6.530	6.530	12,828,617
2023-01-18	6.480	6.500	6.450	6.460	6.460	6,139,430
2023-01-17	6.450	6.530	6.430	6.460	6.460	9,105,751
2023-01-16	6.430	6.470	6.400	6.450	6.450	10,893,835
2023-01-13	6.470	6.470	6.380	6.430	6.430	7,795,299
2023-01-12	6.490	6.520	6.440	6.440	6.440	7,476,565
2023-01-11	6.570	6.570	6.440	6.470	6.470	14,103,100
2023-01-10	6.440	6.670	6.410	6.600	6.600	19,441,525
2023-01-09	6.490	6.500	6.440	6.460	6.460	9,066,525
2023-01-06	6.430	6.510	6.420	6.450	6.450	10,351,243
2023-01-05	6.460	6.490	6.410	6.430	6.430	8,255,518
2023-01-04	6.410	6.480	6.400	6.430	6.430	8,111,339
2023-01-03	6.360	6.430	6.300	6.420	6.420	10,507,196
2022-12-30	6.330	6.370	6.310	6.340	6.340	7,072,823
2022-12-29	6.350	6.430	6.300	6.320	6.320	11,518,061
2022-12-28	6.370	6.370	6.250	6.290	6.290	6,690,392
2022-12-27	6.360	6.400	6.320	6.370	6.370	6,993,991
2022-12-26	6.250	6.380	6.230	6.350	6.350	7,321,880
2022-12-23	6.200	6.270	6.170	6.220	6.220	6,270,389
2022-12-22	6.400	6.400	6.210	6.220	6.220	9,019,300
2022-12-21	6.430	6.440	6.320	6.350	6.350	7,498,802
2022-12-20	6.350	6.510	6.350	6.430	6.430	8,011,198
2022-12-19	6.540	6.550	6.320	6.380	6.380	12,276,786
2022-12-16	6.610	6.610	6.450	6.500	6.500	14,306,697
2022-12-15	6.690	6.710	6.560	6.630	6.630	13,335,445
2022-12-14	6.690	6.780	6.650	6.680	6.680	11,753,065
2022-12-13	6.650	6.820	6.650	6.730	6.730	14,965,378
2022-12-12	6.830	6.840	6.620	6.680	6.680	19,646,711
2022-12-09	6.960	7.040	6.810	6.870	6.870	22,488,058
2022-12-08	7.000	7.040	6.900	6.930	6.930	18,440,200
2022-12-07	7.090	7.200	7.010	7.050	7.050	21,825,654
2022-12-06	7.200	7.200	7.000	7.010	7.010	24,430,014
2022-12-05	7.070	7.230	7.050	7.200	7.200	32,588,149
2022-12-02	6.880	7.340	6.840	7.080	7.080	40,694,425
2022-12-01	6.950	6.980	6.880	6.900	6.900	16,660,620
2022-11-30	6.880	6.980	6.860	6.920	6.920	17,474,384
2022-11-29	6.820	6.950	6.780	6.900	6.900	18,849,502
2022-11-28	6.780	6.850	6.710	6.820	6.820	13,807,028
2022-11-25	7.010	7.020	6.850	6.870	6.870	25,247,654
2022-11-24	6.860	7.060	6.830	7.050	7.050	44,935,467
2022-11-23	6.890	6.890	6.740	6.850	6.850	18,927,998
2022-11-22	6.870	6.920	6.750	6.820	6.820	21,023,035
2022-11-21	6.780	6.900	6.700	6.860	6.860	21,396,667
2022-11-18	6.870	6.950	6.750	6.780	6.780	25,579,075
2022-11-17	6.700	6.920	6.670	6.870	6.870	34,114,048
2022-11-16	6.830	6.860	6.700	6.720	6.720	27,496,494
2022-11-15	6.540	7.070	6.500	6.830	6.830	49,346,609
2022-11-14	6.640	6.650	6.480	6.500	6.500	19,510,271
2022-11-11	6.710	6.730	6.590	6.610	6.610	18,573,514
2022-11-10	6.590	6.670	6.560	6.570	6.570	14,444,000
2022-11-09	6.680	6.710	6.620	6.630	6.630	14,563,329
2022-11-08	6.750	6.760	6.630	6.680	6.680	16,162,154
2022-11-07	6.700	6.770	6.680	6.750	6.750	18,932,509

← NewerPage 16 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.