Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.640 | 6.720 | 6.600 | 6.700 | 6.700 | 22,779,446 |
| 2022-11-03 | 6.550 | 6.690 | 6.510 | 6.590 | 6.590 | 17,319,601 |
| 2022-11-02 | 6.440 | 6.650 | 6.400 | 6.590 | 6.590 | 24,316,200 |
| 2022-11-01 | 6.210 | 6.480 | 6.200 | 6.470 | 6.470 | 24,084,404 |
| 2022-10-31 | 6.180 | 6.300 | 6.100 | 6.180 | 6.180 | 16,926,611 |
| 2022-10-28 | 6.700 | 6.700 | 6.200 | 6.200 | 6.200 | 32,091,141 |
| 2022-10-27 | 6.750 | 6.820 | 6.640 | 6.670 | 6.670 | 19,950,546 |
| 2022-10-26 | 6.660 | 6.740 | 6.610 | 6.720 | 6.720 | 20,123,366 |
| 2022-10-25 | 6.520 | 6.680 | 6.370 | 6.640 | 6.640 | 20,183,671 |
| 2022-10-24 | 6.630 | 6.780 | 6.460 | 6.550 | 6.550 | 23,470,715 |
| 2022-10-21 | 6.630 | 6.720 | 6.590 | 6.630 | 6.630 | 15,142,678 |
| 2022-10-20 | 6.630 | 6.730 | 6.510 | 6.610 | 6.610 | 22,445,588 |
| 2022-10-19 | 6.660 | 6.830 | 6.630 | 6.680 | 6.680 | 26,104,279 |
| 2022-10-18 | 6.720 | 6.790 | 6.630 | 6.680 | 6.680 | 23,358,457 |
| 2022-10-17 | 6.550 | 6.670 | 6.540 | 6.660 | 6.660 | 21,179,319 |
| 2022-10-14 | 6.480 | 6.620 | 6.470 | 6.590 | 6.590 | 23,890,917 |
| 2022-10-13 | 6.440 | 6.530 | 6.390 | 6.460 | 6.460 | 21,804,479 |
| 2022-10-12 | 6.280 | 6.470 | 6.180 | 6.460 | 6.460 | 23,262,444 |
| 2022-10-11 | 6.210 | 6.340 | 6.170 | 6.330 | 6.330 | 18,806,594 |
| 2022-10-10 | 6.350 | 6.460 | 6.180 | 6.220 | 6.220 | 21,259,669 |
| 2022-09-30 | 6.540 | 6.580 | 6.340 | 6.350 | 6.350 | 21,149,846 |
| 2022-09-29 | 6.800 | 6.810 | 6.520 | 6.580 | 6.580 | 24,042,592 |
| 2022-09-28 | 7.070 | 7.100 | 6.620 | 6.630 | 6.630 | 33,898,039 |
| 2022-09-27 | 7.050 | 7.190 | 6.890 | 7.070 | 7.070 | 28,460,614 |
| 2022-09-26 | 7.290 | 7.360 | 7.000 | 7.020 | 7.020 | 35,428,863 |
| 2022-09-23 | 7.610 | 7.740 | 7.340 | 7.430 | 7.430 | 35,989,413 |
| 2022-09-22 | 7.450 | 7.730 | 7.430 | 7.600 | 7.600 | 35,795,438 |
| 2022-09-21 | 7.340 | 7.540 | 7.220 | 7.530 | 7.530 | 31,576,319 |
| 2022-09-20 | 7.300 | 7.460 | 7.250 | 7.390 | 7.390 | 33,971,129 |
| 2022-09-19 | 7.400 | 7.560 | 7.150 | 7.210 | 7.210 | 38,226,213 |
| 2022-09-16 | 7.850 | 7.950 | 7.400 | 7.400 | 7.400 | 61,755,124 |
| 2022-09-15 | 8.220 | 8.450 | 7.830 | 7.960 | 7.960 | 96,154,311 |
| 2022-09-14 | 7.820 | 8.000 | 7.700 | 7.890 | 7.890 | 56,358,451 |
| 2022-09-13 | 8.080 | 8.180 | 7.950 | 8.010 | 8.010 | 66,504,180 |
| 2022-09-09 | 8.730 | 8.800 | 8.000 | 8.090 | 8.090 | 142,140,195 |
| 2022-09-08 | 7.540 | 8.330 | 7.510 | 8.330 | 8.330 | 55,859,310 |
| 2022-09-07 | 7.440 | 7.650 | 7.400 | 7.570 | 7.570 | 29,251,139 |
| 2022-09-06 | 7.400 | 7.540 | 7.220 | 7.490 | 7.490 | 31,631,975 |
| 2022-09-05 | 7.230 | 7.520 | 7.210 | 7.380 | 7.380 | 38,262,676 |
| 2022-09-02 | 7.150 | 7.330 | 7.060 | 7.220 | 7.220 | 29,568,205 |
| 2022-09-01 | 7.450 | 7.470 | 7.100 | 7.120 | 7.120 | 45,549,336 |
| 2022-08-31 | 7.910 | 8.000 | 7.360 | 7.360 | 7.360 | 68,629,027 |
| 2022-08-30 | 8.360 | 8.360 | 7.980 | 8.050 | 8.050 | 62,778,160 |
| 2022-08-29 | 7.880 | 8.300 | 7.800 | 8.300 | 8.300 | 79,032,665 |
| 2022-08-26 | 7.990 | 8.220 | 7.880 | 8.020 | 8.020 | 62,434,499 |
| 2022-08-25 | 7.800 | 8.080 | 7.560 | 7.880 | 7.880 | 48,959,891 |
| 2022-08-24 | 8.210 | 8.220 | 7.710 | 7.770 | 7.770 | 66,558,970 |
| 2022-08-23 | 8.000 | 8.270 | 7.950 | 8.260 | 8.260 | 53,768,131 |
| 2022-08-22 | 7.980 | 8.080 | 7.780 | 8.040 | 8.040 | 45,341,311 |
| 2022-08-19 | 8.050 | 8.240 | 7.970 | 8.000 | 8.000 | 49,475,143 |
| 2022-08-18 | 8.300 | 8.500 | 8.050 | 8.100 | 8.100 | 76,977,005 |
| 2022-08-17 | 8.040 | 8.440 | 7.910 | 8.290 | 8.290 | 97,906,623 |
| 2022-08-16 | 7.700 | 8.050 | 7.620 | 7.970 | 7.970 | 78,208,692 |
| 2022-08-15 | 7.500 | 7.650 | 7.390 | 7.630 | 7.630 | 43,338,557 |
| 2022-08-12 | 7.540 | 7.730 | 7.470 | 7.490 | 7.490 | 44,138,805 |
| 2022-08-11 | 7.530 | 7.600 | 7.440 | 7.500 | 7.500 | 40,296,466 |
| 2022-08-10 | 7.380 | 7.580 | 7.310 | 7.500 | 7.500 | 49,700,906 |
| 2022-08-09 | 7.400 | 7.560 | 7.320 | 7.370 | 7.370 | 29,546,221 |
| 2022-08-08 | 7.280 | 7.430 | 7.160 | 7.340 | 7.340 | 24,350,818 |
| 2022-08-05 | 7.320 | 7.420 | 7.170 | 7.310 | 7.310 | 30,718,229 |
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.