Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.930 | 6.010 | 5.830 | 5.850 | 5.850 | 12,567,702 |
| 2026-07-21 | 5.960 | 6.030 | 5.730 | 5.960 | 5.960 | 18,161,123 |
| 2026-07-20 | 5.960 | 6.130 | 5.840 | 5.910 | 5.910 | 18,820,984 |
| 2026-07-17 | 6.140 | 6.150 | 5.940 | 5.960 | 5.960 | 14,346,205 |
| 2026-07-16 | 6.120 | 6.210 | 6.020 | 6.120 | 6.120 | 12,378,639 |
| 2026-07-15 | 6.020 | 6.170 | 5.900 | 6.100 | 6.100 | 13,158,600 |
| 2026-07-14 | 5.960 | 6.040 | 5.860 | 5.980 | 5.980 | 13,202,700 |
| 2026-07-13 | 6.180 | 6.220 | 5.910 | 5.940 | 5.940 | 19,537,400 |
| 2026-07-10 | 6.100 | 6.500 | 5.990 | 6.320 | 6.320 | 22,032,500 |
| 2026-07-09 | 6.160 | 6.200 | 5.950 | 6.100 | 6.100 | 16,243,946 |
| 2026-07-08 | 6.300 | 6.340 | 6.150 | 6.170 | 6.170 | 11,204,100 |
| 2026-07-07 | 6.520 | 6.540 | 6.260 | 6.290 | 6.290 | 13,581,087 |
| 2026-07-06 | 6.790 | 6.800 | 6.500 | 6.520 | 6.520 | 15,639,000 |
| 2026-07-03 | 6.950 | 6.950 | 6.780 | 6.780 | 6.780 | 12,781,159 |
| 2026-07-02 | 6.970 | 7.070 | 6.810 | 6.820 | 6.820 | 16,905,600 |
| 2026-07-01 | 7.050 | 7.220 | 6.720 | 7.030 | 7.030 | 27,091,649 |
| 2026-06-30 | 7.150 | 7.200 | 7.030 | 7.080 | 7.080 | 21,331,537 |
| 2026-06-29 | 7.180 | 7.630 | 7.110 | 7.440 | 7.440 | 26,033,931 |
| 2026-06-26 | 6.960 | 7.190 | 6.930 | 6.980 | 6.980 | 17,173,291 |
| 2026-06-25 | 7.370 | 7.450 | 7.010 | 7.030 | 7.030 | 21,481,802 |
| 2026-06-24 | 7.680 | 7.720 | 7.330 | 7.360 | 7.360 | 19,068,607 |
| 2026-06-23 | 7.960 | 7.980 | 7.670 | 7.680 | 7.680 | 20,094,860 |
| 2026-06-22 | 7.900 | 8.150 | 7.670 | 8.020 | 8.020 | 25,976,940 |
| 2026-06-18 | 8.100 | 8.190 | 7.900 | 7.920 | 7.920 | 36,408,729 |
| 2026-06-17 | 8.390 | 8.660 | 8.040 | 8.460 | 8.460 | 62,973,277 |
| 2026-06-16 | 7.780 | 8.120 | 7.730 | 8.120 | 8.120 | 17,671,528 |
| 2026-06-15 | 7.410 | 7.470 | 7.260 | 7.380 | 7.380 | 16,352,656 |
| 2026-06-12 | 7.360 | 7.410 | 7.180 | 7.370 | 7.370 | 18,515,900 |
| 2026-06-11 | 7.470 | 7.800 | 7.250 | 7.260 | 7.260 | 20,335,147 |
| 2026-06-10 | 7.370 | 7.820 | 7.170 | 7.470 | 7.470 | 35,428,526 |
| 2026-06-09 | 7.430 | 7.580 | 7.330 | 7.360 | 7.360 | 11,977,660 |
| 2026-06-08 | 7.620 | 7.750 | 7.290 | 7.420 | 7.420 | 17,846,100 |
| 2026-06-05 | 7.710 | 7.870 | 7.560 | 7.710 | 7.710 | 15,103,600 |
| 2026-06-04 | 7.850 | 7.880 | 7.580 | 7.710 | 7.710 | 17,919,200 |
| 2026-06-03 | 7.800 | 7.980 | 7.760 | 7.860 | 7.860 | 12,441,764 |
| 2026-06-02 | 8.000 | 8.050 | 7.680 | 7.830 | 7.830 | 12,868,706 |
| 2026-06-01 | 7.850 | 8.060 | 7.690 | 8.000 | 8.000 | 13,027,149 |
| 2026-05-29 | 8.190 | 8.210 | 7.800 | 7.850 | 7.850 | 17,672,830 |
| 2026-05-28 | 8.040 | 8.270 | 7.990 | 8.170 | 8.170 | 15,496,200 |
| 2026-05-27 | 8.100 | 8.220 | 7.980 | 8.050 | 8.050 | 15,564,700 |
| 2026-05-26 | 8.340 | 8.340 | 8.010 | 8.110 | 8.110 | 16,161,500 |
| 2026-05-25 | 8.650 | 8.650 | 8.250 | 8.350 | 8.350 | 15,369,969 |
| 2026-05-22 | 8.520 | 8.550 | 8.380 | 8.480 | 8.480 | 12,664,141 |
| 2026-05-21 | 8.690 | 8.730 | 8.390 | 8.440 | 8.440 | 17,031,269 |
| 2026-05-20 | 8.790 | 8.790 | 8.560 | 8.630 | 8.630 | 11,523,272 |
| 2026-05-19 | 8.690 | 8.800 | 8.530 | 8.780 | 8.780 | 14,994,911 |
| 2026-05-18 | 8.790 | 8.810 | 8.580 | 8.690 | 8.690 | 19,262,124 |
| 2026-05-15 | 8.920 | 9.030 | 8.700 | 8.830 | 8.830 | 17,953,173 |
| 2026-05-14 | 9.100 | 9.160 | 8.910 | 8.910 | 8.910 | 22,201,400 |
| 2026-05-13 | 8.810 | 9.130 | 8.760 | 9.090 | 9.090 | 35,752,395 |
| 2026-05-12 | 8.880 | 9.040 | 8.660 | 8.810 | 8.810 | 24,984,886 |
| 2026-05-11 | 9.180 | 9.250 | 8.850 | 8.870 | 8.870 | 26,432,195 |
| 2026-05-08 | 8.800 | 9.120 | 8.700 | 9.060 | 9.060 | 25,048,666 |
| 2026-05-07 | 8.720 | 8.830 | 8.540 | 8.820 | 8.820 | 21,075,840 |
| 2026-05-06 | 8.490 | 8.610 | 8.450 | 8.580 | 8.580 | 20,531,326 |
| 2026-04-30 | 8.340 | 8.470 | 8.270 | 8.430 | 8.430 | 17,314,026 |
| 2026-04-29 | 8.220 | 8.400 | 8.160 | 8.340 | 8.340 | 19,865,400 |
| 2026-04-28 | 8.300 | 8.430 | 8.150 | 8.220 | 8.220 | 20,208,488 |
| 2026-04-27 | 8.160 | 8.550 | 8.160 | 8.360 | 8.360 | 32,295,720 |
| 2026-04-24 | 7.940 | 8.560 | 7.940 | 8.230 | 8.230 | 68,371,263 |
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.