Lanzhou LS Heavy Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.820	8.950	8.820	8.820	8.820	35,415,280
2026-04-22	9.700	9.840	9.700	9.800	9.800	15,376,125
2026-04-21	9.920	9.920	9.730	9.780	9.780	16,190,684
2026-04-20	9.810	9.950	9.810	9.920	9.920	15,723,388
2026-04-17	9.920	10.000	9.830	9.900	9.900	15,761,334
2026-04-16	10.040	10.080	9.900	9.970	9.970	15,888,498
2026-04-15	9.930	10.200	9.900	9.960	9.960	28,389,923
2026-04-14	9.880	9.990	9.760	9.860	9.860	17,025,829
2026-04-13	9.450	9.850	9.450	9.820	9.820	27,164,500
2026-04-10	10.050	10.140	10.000	10.030	10.030	16,923,600
2026-04-09	10.050	10.050	9.930	9.940	9.940	16,172,770
2026-04-08	9.900	10.180	9.890	10.120	10.120	23,963,698
2026-04-07	9.680	9.760	9.630	9.710	9.710	12,762,000
2026-04-03	9.880	9.920	9.610	9.620	9.620	21,992,949
2026-04-02	10.110	10.160	9.840	9.880	9.880	22,624,778
2026-04-01	10.060	10.220	9.960	10.160	10.160	24,531,403
2026-03-31	10.100	10.250	9.880	9.900	9.900	26,102,808
2026-03-30	10.000	10.220	9.950	10.130	10.130	20,886,483
2026-03-27	9.970	10.230	9.920	10.140	10.140	24,470,483
2026-03-26	10.470	10.490	10.020	10.080	10.080	43,121,926
2026-03-25	10.510	10.840	10.460	10.570	10.570	47,896,892
2026-03-24	10.500	10.550	10.150	10.510	10.510	40,818,753
2026-03-23	10.730	11.110	10.140	10.280	10.280	68,068,600
2026-03-20	11.270	11.770	11.200	11.260	11.260	66,392,474
2026-03-19	11.100	11.980	11.000	11.230	11.230	89,885,002
2026-03-18	11.380	11.390	10.830	11.200	11.200	65,707,973
2026-03-17	12.220	12.340	11.260	11.400	11.400	97,734,244
2026-03-16	13.500	13.500	12.210	12.290	12.290	137,208,035
2026-03-13	11.450	12.800	11.380	12.800	12.800	111,083,408
2026-03-12	11.120	12.120	10.720	11.640	11.640	76,267,525
2026-03-11	11.290	11.300	11.010	11.070	11.070	36,568,434
2026-03-10	11.060	11.390	11.040	11.290	11.290	39,449,572
2026-03-09	11.060	11.310	11.030	11.110	11.110	38,414,660
2026-03-06	11.190	11.250	10.910	11.060	11.060	33,025,798
2026-03-05	11.180	11.530	11.050	11.280	11.280	52,684,160
2026-03-04	11.400	11.400	11.020	11.080	11.080	66,372,214
2026-03-03	11.200	11.520	10.800	11.470	11.470	114,746,183
2026-03-02	11.050	11.250	10.850	11.120	11.120	57,682,430
2026-02-27	10.780	11.160	10.700	11.030	11.030	48,502,843
2026-02-26	10.700	10.800	10.550	10.790	10.790	21,699,877
2026-02-25	10.500	10.710	10.440	10.640	10.640	19,934,500
2026-02-24	10.400	10.640	10.370	10.500	10.500	19,693,700
2026-02-13	10.400	10.550	10.270	10.270	10.270	23,519,400
2026-02-12	10.320	10.550	10.320	10.430	10.430	22,563,400
2026-02-11	10.760	10.790	10.600	10.630	10.630	13,587,249
2026-02-10	10.910	10.910	10.670	10.760	10.760	16,289,982
2026-02-09	10.760	10.980	10.760	10.880	10.880	22,727,518
2026-02-06	10.570	10.830	10.450	10.710	10.710	21,232,400
2026-02-05	10.730	10.860	10.580	10.630	10.630	22,002,153
2026-02-04	10.660	10.990	10.620	10.830	10.830	33,523,785
2026-02-03	10.280	10.680	10.280	10.650	10.650	31,843,165
2026-02-02	10.390	10.520	10.220	10.220	10.220	21,404,400
2026-01-30	10.220	10.520	10.220	10.410	10.410	33,279,302
2026-01-29	10.360	10.740	10.200	10.340	10.340	77,994,742
2026-01-28	11.160	11.260	10.840	11.250	11.250	36,581,546
2026-01-27	11.320	11.370	10.940	11.100	11.100	33,444,216
2026-01-26	11.710	11.710	11.250	11.290	11.290	46,010,174
2026-01-23	11.580	11.760	11.340	11.720	11.720	59,482,877
2026-01-22	11.220	11.560	11.220	11.500	11.500	53,078,646
2026-01-21	11.100	11.270	11.020	11.140	11.140	28,854,153

← NewerPage 3 of 5 · 243 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.