Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.310 | 7.420 | 7.140 | 7.260 | 7.260 | 31,173,732 |
| 2022-08-03 | 7.140 | 7.560 | 7.140 | 7.240 | 7.240 | 51,919,262 |
| 2022-08-02 | 7.400 | 7.450 | 7.000 | 7.120 | 7.120 | 41,837,287 |
| 2022-08-01 | 7.410 | 7.550 | 7.310 | 7.520 | 7.520 | 35,698,808 |
| 2022-07-29 | 7.460 | 7.590 | 7.340 | 7.380 | 7.380 | 28,501,575 |
| 2022-07-28 | 7.400 | 7.540 | 7.380 | 7.440 | 7.440 | 30,152,793 |
| 2022-07-27 | 7.240 | 7.520 | 7.220 | 7.390 | 7.390 | 38,155,188 |
| 2022-07-26 | 7.170 | 7.260 | 7.070 | 7.250 | 7.250 | 25,452,939 |
| 2022-07-25 | 7.320 | 7.360 | 7.070 | 7.140 | 7.140 | 35,495,244 |
| 2022-07-22 | 7.280 | 7.450 | 7.210 | 7.320 | 7.320 | 40,179,513 |
| 2022-07-21 | 7.210 | 7.500 | 7.200 | 7.280 | 7.280 | 48,372,433 |
| 2022-07-20 | 7.080 | 7.340 | 7.040 | 7.250 | 7.250 | 50,409,586 |
| 2022-07-19 | 7.120 | 7.140 | 7.000 | 7.080 | 7.080 | 30,667,102 |
| 2022-07-18 | 6.980 | 7.120 | 6.920 | 7.110 | 7.110 | 37,634,990 |
| 2022-07-15 | 7.000 | 7.140 | 6.910 | 6.980 | 6.980 | 46,474,061 |
| 2022-07-14 | 6.810 | 7.160 | 6.770 | 7.000 | 7.000 | 63,084,534 |
| 2022-07-13 | 6.770 | 6.980 | 6.650 | 6.810 | 6.810 | 56,159,162 |
| 2022-07-12 | 6.660 | 6.710 | 6.520 | 6.540 | 6.540 | 23,521,039 |
| 2022-07-11 | 6.790 | 6.790 | 6.610 | 6.690 | 6.690 | 25,028,567 |
| 2022-07-08 | 6.860 | 7.070 | 6.810 | 6.820 | 6.820 | 35,919,238 |
| 2022-07-07 | 6.870 | 6.880 | 6.740 | 6.850 | 6.850 | 29,598,608 |
| 2022-07-06 | 6.750 | 6.950 | 6.700 | 6.890 | 6.890 | 42,639,265 |
| 2022-07-05 | 6.720 | 6.850 | 6.650 | 6.770 | 6.770 | 36,388,949 |
| 2022-07-04 | 6.600 | 6.720 | 6.550 | 6.710 | 6.710 | 26,024,276 |
| 2022-07-01 | 6.640 | 6.690 | 6.590 | 6.640 | 6.640 | 25,847,611 |
| 2022-06-30 | 6.660 | 6.720 | 6.580 | 6.630 | 6.630 | 31,847,283 |
| 2022-06-29 | 6.770 | 6.870 | 6.630 | 6.680 | 6.680 | 49,051,619 |
| 2022-06-28 | 6.530 | 7.020 | 6.520 | 6.830 | 6.830 | 85,107,209 |
| 2022-06-27 | 7.290 | 7.300 | 6.710 | 6.720 | 6.720 | 144,574,698 |
| 2022-06-24 | 7.220 | 7.670 | 7.140 | 7.450 | 7.450 | 29,886,347 |
| 2022-06-23 | 7.160 | 7.250 | 6.900 | 7.240 | 7.240 | 24,942,418 |
| 2022-06-22 | 7.450 | 7.490 | 7.150 | 7.160 | 7.160 | 24,730,961 |
| 2022-06-21 | 7.650 | 7.700 | 7.410 | 7.500 | 7.500 | 22,785,206 |
| 2022-06-20 | 7.430 | 7.780 | 7.400 | 7.670 | 7.670 | 30,979,704 |
| 2022-06-17 | 7.400 | 7.530 | 7.350 | 7.460 | 7.460 | 12,235,467 |
| 2022-06-16 | 7.550 | 7.570 | 7.430 | 7.460 | 7.460 | 16,898,444 |
| 2022-06-15 | 7.520 | 7.630 | 7.450 | 7.520 | 7.520 | 28,318,574 |
| 2022-06-14 | 7.370 | 7.700 | 7.200 | 7.600 | 7.600 | 34,283,442 |
| 2022-06-13 | 7.210 | 7.550 | 7.210 | 7.380 | 7.380 | 20,477,143 |
| 2022-06-10 | 7.120 | 7.330 | 7.100 | 7.270 | 7.270 | 13,088,965 |
| 2022-06-09 | 7.480 | 7.600 | 7.210 | 7.230 | 7.230 | 18,222,137 |
| 2022-06-08 | 7.520 | 7.630 | 7.270 | 7.470 | 7.470 | 26,191,531 |
| 2022-06-07 | 7.350 | 7.770 | 7.100 | 7.640 | 7.640 | 34,034,252 |
| 2022-06-06 | 7.290 | 7.410 | 7.210 | 7.360 | 7.360 | 15,400,842 |
| 2022-06-02 | 7.370 | 7.380 | 7.260 | 7.300 | 7.300 | 13,940,835 |
| 2022-06-01 | 7.460 | 7.540 | 7.260 | 7.380 | 7.380 | 22,438,039 |
| 2022-05-31 | 7.470 | 7.660 | 7.400 | 7.520 | 7.520 | 27,637,819 |
| 2022-05-30 | 7.800 | 7.800 | 7.430 | 7.510 | 7.510 | 50,000,790 |
| 2022-05-27 | 7.290 | 7.420 | 7.140 | 7.280 | 7.280 | 35,457,987 |
| 2022-05-26 | 6.970 | 7.680 | 6.850 | 7.370 | 7.370 | 54,065,866 |
| 2022-05-25 | 6.850 | 6.990 | 6.690 | 6.980 | 6.980 | 15,326,160 |
| 2022-05-24 | 7.400 | 7.400 | 6.860 | 6.880 | 6.880 | 25,112,794 |
| 2022-05-23 | 7.100 | 7.320 | 7.000 | 7.320 | 7.320 | 20,715,321 |
| 2022-05-20 | 7.010 | 7.160 | 6.940 | 7.090 | 7.090 | 16,593,134 |
| 2022-05-19 | 6.780 | 7.000 | 6.740 | 6.960 | 6.960 | 15,741,666 |
| 2022-05-18 | 6.810 | 6.930 | 6.750 | 6.920 | 6.920 | 15,814,812 |
| 2022-05-17 | 6.800 | 6.900 | 6.550 | 6.830 | 6.830 | 16,453,648 |
| 2022-05-16 | 6.820 | 6.910 | 6.740 | 6.800 | 6.800 | 9,881,440 |
| 2022-05-13 | 6.870 | 6.930 | 6.750 | 6.810 | 6.810 | 10,073,200 |
| 2022-05-12 | 6.710 | 6.980 | 6.700 | 6.870 | 6.870 | 15,067,478 |
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.