Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.180 | 8.220 | 8.080 | 8.170 | 8.170 | 37,353,698 |
| 2025-10-23 | 8.020 | 8.210 | 7.600 | 8.200 | 8.200 | 59,963,252 |
| 2025-10-22 | 8.070 | 8.250 | 8.010 | 8.190 | 8.190 | 38,204,187 |
| 2025-10-21 | 7.930 | 8.150 | 7.900 | 8.080 | 8.080 | 34,747,774 |
| 2025-10-20 | 8.050 | 8.100 | 7.820 | 7.960 | 7.960 | 38,438,838 |
| 2025-10-17 | 8.460 | 8.480 | 7.930 | 7.970 | 7.970 | 53,678,900 |
| 2025-10-16 | 8.760 | 8.800 | 8.420 | 8.460 | 8.460 | 61,595,574 |
| 2025-10-15 | 8.650 | 8.980 | 8.560 | 8.830 | 8.830 | 76,807,859 |
| 2025-10-14 | 8.900 | 9.340 | 8.660 | 8.700 | 8.700 | 105,991,019 |
| 2025-10-13 | 8.260 | 8.730 | 8.210 | 8.730 | 8.730 | 66,534,304 |
| 2025-10-10 | 8.560 | 8.780 | 8.490 | 8.640 | 8.640 | 89,435,639 |
| 2025-10-09 | 8.500 | 8.700 | 8.360 | 8.560 | 8.560 | 111,330,517 |
| 2025-09-30 | 7.900 | 8.120 | 7.900 | 8.070 | 8.070 | 47,424,277 |
| 2025-09-29 | 7.880 | 7.980 | 7.790 | 7.880 | 7.880 | 34,257,055 |
| 2025-09-26 | 8.050 | 8.320 | 7.880 | 7.890 | 7.890 | 49,667,683 |
| 2025-09-25 | 8.000 | 8.180 | 8.000 | 8.050 | 8.050 | 52,680,539 |
| 2025-09-24 | 8.010 | 8.090 | 7.900 | 7.960 | 7.960 | 39,747,302 |
| 2025-09-23 | 7.800 | 8.150 | 7.760 | 8.020 | 8.020 | 70,305,230 |
| 2025-09-22 | 7.760 | 7.820 | 7.700 | 7.820 | 7.820 | 20,194,393 |
| 2025-09-19 | 7.720 | 7.890 | 7.700 | 7.790 | 7.790 | 30,662,674 |
| 2025-09-18 | 7.780 | 7.840 | 7.660 | 7.720 | 7.720 | 27,361,441 |
| 2025-09-17 | 7.880 | 7.910 | 7.780 | 7.810 | 7.810 | 24,879,937 |
| 2025-09-16 | 7.940 | 7.950 | 7.790 | 7.880 | 7.880 | 41,186,234 |
| 2025-09-15 | 7.710 | 8.200 | 7.630 | 8.030 | 8.030 | 70,621,947 |
| 2025-09-12 | 7.730 | 7.780 | 7.650 | 7.670 | 7.670 | 19,474,601 |
| 2025-09-11 | 7.680 | 7.720 | 7.580 | 7.710 | 7.710 | 19,440,178 |
| 2025-09-10 | 7.700 | 7.730 | 7.590 | 7.720 | 7.720 | 18,848,584 |
| 2025-09-09 | 7.760 | 7.830 | 7.660 | 7.710 | 7.710 | 21,490,798 |
| 2025-09-08 | 7.670 | 7.800 | 7.670 | 7.780 | 7.780 | 23,701,279 |
| 2025-09-05 | 7.440 | 7.720 | 7.410 | 7.700 | 7.700 | 30,205,997 |
| 2025-09-04 | 7.580 | 7.620 | 7.300 | 7.440 | 7.440 | 28,517,844 |
| 2025-09-03 | 7.740 | 7.810 | 7.570 | 7.590 | 7.590 | 27,389,596 |
| 2025-09-02 | 7.940 | 7.960 | 7.700 | 7.740 | 7.740 | 34,743,495 |
| 2025-09-01 | 8.000 | 8.040 | 7.910 | 7.940 | 7.940 | 25,952,860 |
| 2025-08-29 | 7.950 | 8.080 | 7.890 | 8.000 | 8.000 | 29,925,436 |
| 2025-08-28 | 7.950 | 8.050 | 7.740 | 7.950 | 7.950 | 42,172,921 |
| 2025-08-27 | 8.130 | 8.250 | 7.980 | 7.990 | 7.990 | 48,424,363 |
| 2025-08-26 | 8.270 | 8.300 | 8.130 | 8.170 | 8.170 | 63,948,739 |
| 2025-08-25 | 7.900 | 8.670 | 7.860 | 8.360 | 8.360 | 123,803,507 |
| 2025-08-22 | 7.870 | 7.890 | 7.800 | 7.880 | 7.880 | 26,461,971 |
| 2025-08-21 | 7.850 | 7.910 | 7.780 | 7.830 | 7.830 | 29,142,475 |
| 2025-08-20 | 7.830 | 7.850 | 7.750 | 7.850 | 7.850 | 25,253,620 |
| 2025-08-19 | 7.850 | 7.980 | 7.810 | 7.820 | 7.820 | 29,186,218 |
| 2025-08-18 | 7.720 | 7.900 | 7.710 | 7.850 | 7.850 | 41,736,277 |
| 2025-08-15 | 7.640 | 7.720 | 7.620 | 7.720 | 7.720 | 21,276,362 |
| 2025-08-14 | 7.730 | 7.750 | 7.650 | 7.660 | 7.660 | 27,589,784 |
| 2025-08-13 | 7.740 | 7.750 | 7.720 | 7.750 | 7.750 | 18,647,062 |
| 2025-08-12 | 7.790 | 7.820 | 7.720 | 7.730 | 7.730 | 22,696,820 |
| 2025-08-11 | 7.770 | 7.840 | 7.740 | 7.800 | 7.800 | 20,004,829 |
| 2025-08-08 | 7.820 | 7.820 | 7.760 | 7.770 | 7.770 | 19,360,623 |
| 2025-08-07 | 7.910 | 7.930 | 7.830 | 7.830 | 7.830 | 21,606,900 |
| 2025-08-06 | 7.810 | 7.900 | 7.750 | 7.900 | 7.900 | 32,663,214 |
| 2025-08-05 | 7.800 | 7.850 | 7.780 | 7.810 | 7.810 | 16,621,200 |
| 2025-08-04 | 7.760 | 7.830 | 7.710 | 7.830 | 7.830 | 18,126,599 |
| 2025-08-01 | 7.730 | 7.780 | 7.720 | 7.770 | 7.770 | 16,652,800 |
| 2025-07-31 | 7.720 | 7.820 | 7.720 | 7.730 | 7.730 | 17,075,728 |
| 2025-07-30 | 7.760 | 7.820 | 7.720 | 7.770 | 7.770 | 19,587,165 |
| 2025-07-29 | 7.880 | 7.890 | 7.730 | 7.790 | 7.790 | 28,266,800 |
| 2025-07-28 | 7.880 | 7.920 | 7.820 | 7.890 | 7.890 | 24,066,602 |
| 2025-07-25 | 8.030 | 8.060 | 7.910 | 7.930 | 7.930 | 41,927,541 |
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.