Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.700 | 7.110 | 6.700 | 6.820 | 6.820 | 21,368,366 |
| 2022-05-10 | 6.530 | 6.800 | 6.480 | 6.760 | 6.760 | 16,358,239 |
| 2022-05-09 | 6.510 | 6.750 | 6.500 | 6.610 | 6.610 | 12,232,601 |
| 2022-05-06 | 6.490 | 6.710 | 6.400 | 6.520 | 6.520 | 14,728,457 |
| 2022-05-05 | 6.590 | 6.830 | 6.570 | 6.710 | 6.710 | 15,886,396 |
| 2022-04-29 | 6.290 | 6.640 | 6.250 | 6.570 | 6.570 | 19,234,911 |
| 2022-04-28 | 6.390 | 6.480 | 6.110 | 6.180 | 6.180 | 16,647,033 |
| 2022-04-27 | 6.000 | 6.500 | 5.990 | 6.480 | 6.480 | 23,331,236 |
| 2022-04-26 | 6.500 | 6.790 | 6.260 | 6.290 | 6.290 | 20,988,818 |
| 2022-04-25 | 7.110 | 7.200 | 6.650 | 6.650 | 6.650 | 27,507,029 |
| 2022-04-22 | 7.280 | 7.690 | 7.210 | 7.390 | 7.390 | 24,166,357 |
| 2022-04-21 | 8.120 | 8.140 | 7.540 | 7.550 | 7.550 | 47,833,983 |
| 2022-04-20 | 8.430 | 8.430 | 8.140 | 8.350 | 8.350 | 36,161,277 |
| 2022-04-19 | 7.990 | 8.670 | 7.990 | 8.430 | 8.430 | 48,929,925 |
| 2022-04-18 | 7.650 | 7.990 | 7.580 | 7.960 | 7.960 | 25,292,550 |
| 2022-04-15 | 7.450 | 7.700 | 7.230 | 7.700 | 7.700 | 24,707,406 |
| 2022-04-14 | 7.510 | 7.610 | 7.430 | 7.480 | 7.480 | 17,015,316 |
| 2022-04-13 | 7.720 | 7.730 | 7.490 | 7.500 | 7.500 | 17,558,426 |
| 2022-04-12 | 7.410 | 7.970 | 7.400 | 7.800 | 7.800 | 23,287,835 |
| 2022-04-11 | 8.000 | 8.020 | 7.400 | 7.480 | 7.480 | 26,154,554 |
| 2022-04-08 | 7.930 | 8.110 | 7.880 | 8.020 | 8.020 | 21,695,471 |
| 2022-04-07 | 8.220 | 8.250 | 7.880 | 7.890 | 7.890 | 34,649,190 |
| 2022-04-06 | 7.810 | 8.360 | 7.810 | 8.320 | 8.320 | 43,111,552 |
| 2022-04-01 | 7.830 | 7.930 | 7.720 | 7.780 | 7.780 | 19,416,614 |
| 2022-03-31 | 8.030 | 8.070 | 7.810 | 7.890 | 7.890 | 31,006,365 |
| 2022-03-30 | 8.140 | 8.300 | 8.050 | 8.100 | 8.100 | 28,410,034 |
| 2022-03-29 | 8.510 | 8.550 | 7.980 | 8.080 | 8.080 | 41,516,427 |
| 2022-03-28 | 8.580 | 8.760 | 8.420 | 8.440 | 8.440 | 43,564,879 |
| 2022-03-25 | 8.570 | 9.130 | 8.560 | 8.760 | 8.760 | 64,155,736 |
| 2022-03-24 | 9.900 | 9.900 | 8.860 | 8.870 | 8.870 | 112,293,961 |
| 2022-03-23 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 15,264,443 |
| 2022-03-22 | 8.120 | 8.460 | 8.060 | 8.250 | 8.250 | 36,001,591 |
| 2022-03-21 | 7.940 | 8.200 | 7.930 | 8.090 | 8.090 | 27,492,531 |
| 2022-03-18 | 7.990 | 8.210 | 7.910 | 8.050 | 8.050 | 34,138,854 |
| 2022-03-17 | 7.500 | 8.230 | 7.470 | 8.020 | 8.020 | 50,132,528 |
| 2022-03-16 | 7.370 | 7.530 | 7.060 | 7.490 | 7.490 | 31,661,783 |
| 2022-03-15 | 7.580 | 7.700 | 7.260 | 7.300 | 7.300 | 31,293,211 |
| 2022-03-14 | 7.960 | 8.160 | 7.680 | 7.700 | 7.700 | 30,087,280 |
| 2022-03-11 | 8.620 | 8.620 | 7.970 | 8.190 | 8.190 | 46,858,814 |
| 2022-03-10 | 9.080 | 9.120 | 8.770 | 8.810 | 8.810 | 36,068,695 |
| 2022-03-09 | 8.750 | 9.060 | 8.530 | 8.980 | 8.980 | 45,242,292 |
| 2022-03-08 | 9.240 | 9.250 | 8.510 | 8.700 | 8.700 | 48,911,176 |
| 2022-03-07 | 9.230 | 9.550 | 9.070 | 9.400 | 9.400 | 56,690,273 |
| 2022-03-04 | 9.780 | 9.900 | 9.250 | 9.290 | 9.290 | 75,047,899 |
| 2022-03-03 | 9.190 | 10.200 | 9.000 | 10.090 | 10.090 | 107,067,366 |
| 2022-03-02 | 8.770 | 9.560 | 8.710 | 9.290 | 9.290 | 103,278,192 |
| 2022-03-01 | 8.400 | 8.850 | 8.370 | 8.690 | 8.690 | 47,928,368 |
| 2022-02-28 | 8.530 | 8.530 | 8.170 | 8.310 | 8.310 | 32,375,165 |
| 2022-02-25 | 8.740 | 8.780 | 8.410 | 8.570 | 8.570 | 50,103,930 |
| 2022-02-24 | 8.100 | 8.890 | 8.050 | 8.640 | 8.640 | 79,702,201 |
| 2022-02-23 | 8.070 | 8.250 | 7.970 | 8.170 | 8.170 | 27,513,838 |
| 2022-02-22 | 8.280 | 8.380 | 7.880 | 8.030 | 8.030 | 33,441,021 |
| 2022-02-21 | 8.340 | 8.380 | 8.110 | 8.280 | 8.280 | 35,537,148 |
| 2022-02-18 | 8.470 | 8.540 | 8.310 | 8.420 | 8.420 | 30,984,630 |
| 2022-02-17 | 8.340 | 8.670 | 8.190 | 8.550 | 8.550 | 49,918,366 |
| 2022-02-16 | 8.040 | 8.910 | 7.990 | 8.450 | 8.450 | 68,028,176 |
| 2022-02-15 | 8.240 | 8.330 | 7.930 | 8.110 | 8.110 | 60,840,688 |
| 2022-02-14 | 7.350 | 8.120 | 7.260 | 8.120 | 8.120 | 33,406,851 |
| 2022-02-11 | 7.630 | 7.640 | 7.330 | 7.380 | 7.380 | 25,210,454 |
| 2022-02-10 | 7.800 | 7.890 | 7.600 | 7.690 | 7.690 | 27,499,217 |
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.