Lanzhou LS Heavy Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.600	11.700	11.100	11.190	11.190	51,060,499
2026-01-19	11.510	11.830	11.490	11.660	11.660	39,415,684
2026-01-16	12.100	12.270	11.640	11.640	11.640	52,160,020
2026-01-15	12.120	12.340	11.650	11.980	11.980	68,287,170
2026-01-14	12.020	12.640	11.990	12.110	12.110	124,625,969
2026-01-13	13.380	13.390	12.090	12.090	12.090	180,035,506
2026-01-12	13.000	14.180	12.890	13.430	13.430	166,890,090
2026-01-09	13.330	13.560	12.500	13.020	13.020	191,255,576
2026-01-08	11.340	12.460	11.300	12.460	12.460	97,843,989
2026-01-07	11.080	11.440	10.980	11.330	11.330	83,312,043
2026-01-06	10.900	11.070	10.730	11.040	11.040	69,969,783
2026-01-05	10.800	11.220	10.700	10.980	10.980	83,017,974
2025-12-31	10.550	10.790	10.400	10.660	10.660	51,923,749
2025-12-30	10.550	10.940	10.490	10.620	10.620	58,486,972
2025-12-29	10.700	10.780	10.470	10.590	10.590	48,099,546
2025-12-26	10.500	10.800	10.440	10.620	10.620	62,454,223
2025-12-25	10.470	10.630	10.470	10.550	10.550	46,908,603
2025-12-24	10.450	10.600	10.300	10.550	10.550	56,549,384
2025-12-23	10.610	10.830	10.320	10.460	10.460	96,184,807
2025-12-22	11.000	11.000	10.620	10.680	10.680	140,718,578
2025-12-19	9.790	10.160	9.780	10.000	10.000	60,738,468
2025-12-18	9.640	9.820	9.600	9.620	9.620	29,215,115
2025-12-17	9.620	9.920	9.500	9.760	9.760	42,579,963
2025-12-16	10.220	10.250	9.710	9.740	9.740	68,438,540
2025-12-15	10.310	10.750	10.100	10.440	10.440	95,771,779
2025-12-12	9.750	10.470	9.680	10.280	10.280	93,437,323
2025-12-11	9.720	9.990	9.720	9.830	9.830	59,723,710
2025-12-10	9.540	9.800	9.440	9.710	9.710	48,838,311
2025-12-09	9.760	9.910	9.570	9.570	9.570	38,484,115
2025-12-08	9.750	9.910	9.690	9.750	9.750	57,385,010
2025-12-05	9.320	9.770	9.320	9.750	9.750	69,216,605
2025-12-04	9.150	9.400	9.110	9.290	9.290	44,163,848
2025-12-03	9.370	9.430	9.160	9.210	9.210	46,733,494
2025-12-02	9.640	9.670	9.380	9.410	9.410	53,268,896
2025-12-01	9.720	9.820	9.620	9.640	9.640	52,431,690
2025-11-28	9.800	9.920	9.670	9.810	9.810	50,075,245
2025-11-27	9.690	10.130	9.600	9.980	9.980	81,707,155
2025-11-26	10.770	10.770	9.860	9.880	9.880	148,687,206
2025-11-25	11.300	11.360	10.860	10.960	10.960	162,793,078
2025-11-24	10.380	11.670	10.380	11.450	11.450	195,201,082
2025-11-21	10.230	10.760	10.020	10.610	10.610	139,198,703
2025-11-20	9.990	10.500	9.820	10.440	10.440	129,248,015
2025-11-19	9.830	10.280	9.800	10.100	10.100	107,514,542
2025-11-18	10.040	10.150	9.710	9.770	9.770	67,348,011
2025-11-17	9.800	10.160	9.800	10.060	10.060	82,787,868
2025-11-14	10.220	10.540	9.880	9.880	9.880	111,626,388
2025-11-13	10.150	10.460	10.090	10.370	10.370	108,498,907
2025-11-12	10.860	11.080	10.000	10.380	10.380	126,260,760
2025-11-11	11.140	11.200	10.680	10.750	10.750	140,020,343
2025-11-10	11.320	12.100	10.980	11.420	11.420	240,657,327
2025-11-07	10.210	11.720	10.200	11.720	11.720	264,648,979
2025-11-06	10.490	11.190	10.200	10.650	10.650	209,158,093
2025-11-05	10.200	11.500	10.200	10.580	10.580	256,062,230
2025-11-04	10.330	10.540	9.900	10.540	10.540	248,199,814
2025-11-03	9.350	9.580	9.350	9.580	9.580	49,310,250
2025-10-31	9.250	9.250	8.630	8.710	8.710	137,473,866
2025-10-30	9.260	9.260	9.260	9.260	9.260	24,297,002
2025-10-29	8.320	8.450	8.300	8.420	8.420	28,600,647
2025-10-28	8.260	8.460	8.220	8.360	8.360	37,624,200
2025-10-27	8.220	8.360	8.170	8.300	8.300	36,847,935

← NewerPage 4 of 21 · 1,212 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.