Lanzhou LS Heavy Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.610	7.820	7.540	7.810	7.810	33,579,753
2022-02-08	7.500	7.830	7.450	7.730	7.730	28,075,498
2022-02-07	7.680	7.780	7.440	7.510	7.510	21,070,358
2022-01-28	7.320	7.590	7.240	7.400	7.400	29,168,991
2022-01-27	7.350	7.460	7.130	7.130	7.130	26,834,907
2022-01-26	7.550	7.780	7.440	7.460	7.460	31,331,210
2022-01-25	7.530	7.750	7.340	7.340	7.340	22,415,129
2022-01-24	7.600	7.790	7.540	7.650	7.650	20,408,671
2022-01-21	7.600	7.740	7.520	7.570	7.570	21,905,610
2022-01-20	8.000	8.030	7.610	7.630	7.630	30,527,636
2022-01-19	8.120	8.190	7.870	8.010	8.010	31,129,950
2022-01-18	8.400	8.440	8.130	8.160	8.160	30,597,832
2022-01-17	8.310	8.470	8.180	8.370	8.370	29,865,618
2022-01-14	8.550	8.830	8.250	8.270	8.270	47,903,467
2022-01-13	8.610	8.930	8.590	8.660	8.660	44,089,661
2022-01-12	8.430	8.670	8.390	8.600	8.600	37,282,977
2022-01-11	8.680	8.790	8.320	8.340	8.340	47,704,124
2022-01-10	8.570	9.070	8.520	8.760	8.760	44,613,944
2022-01-07	9.200	9.690	8.850	8.850	8.850	71,529,656
2022-01-06	8.650	9.790	8.610	9.380	9.380	98,884,682
2022-01-05	9.070	9.150	8.320	8.900	8.900	85,482,524
2022-01-04	9.020	9.320	8.950	9.170	9.170	47,371,574
2021-12-31	9.210	9.550	9.040	9.110	9.110	64,464,959
2021-12-30	9.090	9.430	9.080	9.150	9.150	60,999,469
2021-12-29	9.250	9.460	8.980	9.210	9.210	66,407,082
2021-12-28	9.730	9.880	9.110	9.240	9.240	88,526,024
2021-12-27	9.720	10.420	9.400	9.980	9.980	103,713,822
2021-12-24	10.180	10.700	10.120	10.120	10.120	89,408,028
2021-12-23	11.240	11.580	11.240	11.240	11.240	91,521,281
2021-12-22	13.050	13.050	11.100	12.490	12.490	210,286,007
2021-12-21	11.860	11.860	11.860	11.860	11.860	3,365,141
2021-12-20	10.780	10.780	10.780	10.780	10.780	2,811,828
2021-12-17	9.800	9.800	9.800	9.800	9.800	8,965,928
2021-12-16	8.590	8.910	8.210	8.910	8.910	51,374,363
2021-12-15	7.450	8.100	7.210	8.100	8.100	76,790,932
2021-12-14	6.670	7.360	6.620	7.360	7.360	46,009,350
2021-12-13	6.570	7.060	6.470	6.690	6.690	43,246,123
2021-12-10	6.300	6.650	6.230	6.610	6.610	33,516,924
2021-12-09	6.360	6.430	6.230	6.260	6.260	14,362,900
2021-12-08	6.270	6.560	6.160	6.340	6.340	21,098,623
2021-12-07	6.660	6.670	6.170	6.230	6.230	27,907,802
2021-12-06	6.450	6.690	6.380	6.600	6.600	23,333,441
2021-12-03	6.310	6.650	6.300	6.450	6.450	24,515,455
2021-12-02	6.490	6.550	6.290	6.310	6.310	15,197,307
2021-12-01	6.350	6.440	6.320	6.410	6.410	14,202,925
2021-11-30	6.230	6.480	6.210	6.380	6.380	19,948,687
2021-11-29	6.150	6.230	6.050	6.200	6.200	16,537,674
2021-11-26	6.340	6.400	6.150	6.240	6.240	23,620,538
2021-11-25	6.380	6.450	6.310	6.360	6.360	14,694,355
2021-11-24	6.340	6.470	6.280	6.380	6.380	17,623,833
2021-11-23	6.370	6.470	6.300	6.410	6.410	21,327,201
2021-11-22	6.210	6.780	6.210	6.370	6.370	33,037,664
2021-11-19	5.980	6.280	5.980	6.200	6.200	28,757,472
2021-11-18	6.140	6.250	5.950	5.960	5.960	28,769,978
2021-11-17	5.570	6.040	5.570	6.000	6.000	31,151,131
2021-11-16	5.720	5.830	5.550	5.570	5.570	15,131,629
2021-11-15	5.700	5.970	5.670	5.720	5.720	27,951,823
2021-11-12	5.220	5.620	5.220	5.550	5.550	26,761,421
2021-11-11	5.170	5.290	5.160	5.220	5.220	12,382,120
2021-11-10	5.150	5.190	5.080	5.180	5.180	7,199,507

← NewerPage 20 of 21 · 1,219 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.