Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.030 | 8.060 | 7.910 | 7.930 | 7.930 | 41,927,541 |
| 2025-07-24 | 8.200 | 8.200 | 8.020 | 8.080 | 8.080 | 61,749,192 |
| 2025-07-23 | 8.030 | 8.330 | 8.030 | 8.200 | 8.200 | 118,699,931 |
| 2025-07-22 | 7.910 | 7.910 | 7.780 | 7.910 | 7.910 | 40,869,289 |
| 2025-07-21 | 7.750 | 7.980 | 7.740 | 7.900 | 7.900 | 52,552,274 |
| 2025-07-18 | 7.760 | 7.800 | 7.700 | 7.730 | 7.730 | 21,785,631 |
| 2025-07-17 | 7.770 | 7.780 | 7.710 | 7.780 | 7.780 | 21,943,100 |
| 2025-07-16 | 7.750 | 7.770 | 7.680 | 7.730 | 7.730 | 18,678,500 |
| 2025-07-15 | 7.820 | 7.820 | 7.680 | 7.750 | 7.750 | 33,023,510 |
| 2025-07-14 | 7.900 | 8.070 | 7.850 | 7.880 | 7.880 | 37,202,100 |
| 2025-07-11 | 7.810 | 7.870 | 7.770 | 7.840 | 7.840 | 32,753,414 |
| 2025-07-10 | 7.830 | 7.850 | 7.700 | 7.770 | 7.770 | 39,797,268 |
| 2025-07-09 | 7.950 | 8.080 | 7.850 | 7.890 | 7.890 | 38,489,499 |
| 2025-07-08 | 8.030 | 8.030 | 7.890 | 7.940 | 7.940 | 28,224,908 |
| 2025-07-07 | 7.860 | 8.010 | 7.810 | 7.970 | 7.970 | 29,298,195 |
| 2025-07-04 | 8.050 | 8.080 | 7.910 | 7.920 | 7.920 | 39,477,650 |
| 2025-07-03 | 8.260 | 8.260 | 8.020 | 8.080 | 8.080 | 54,894,500 |
| 2025-07-02 | 7.960 | 8.340 | 7.900 | 8.260 | 8.260 | 91,113,710 |
| 2025-07-01 | 7.930 | 8.130 | 7.900 | 8.040 | 8.040 | 61,383,580 |
| 2025-06-30 | 7.830 | 7.930 | 7.760 | 7.880 | 7.880 | 45,813,291 |
| 2025-06-27 | 7.810 | 7.830 | 7.670 | 7.820 | 7.820 | 36,052,508 |
| 2025-06-26 | 7.930 | 7.980 | 7.780 | 7.800 | 7.800 | 49,184,900 |
| 2025-06-25 | 7.900 | 7.990 | 7.860 | 7.930 | 7.930 | 44,304,351 |
| 2025-06-24 | 7.740 | 7.940 | 7.700 | 7.850 | 7.850 | 48,762,451 |
| 2025-06-23 | 7.630 | 7.880 | 7.630 | 7.840 | 7.840 | 46,111,300 |
| 2025-06-20 | 8.080 | 8.190 | 7.530 | 7.610 | 7.610 | 69,756,285 |
| 2025-06-19 | 8.510 | 8.520 | 8.010 | 8.180 | 8.180 | 89,508,711 |
| 2025-06-18 | 8.500 | 8.940 | 8.360 | 8.600 | 8.600 | 98,174,308 |
| 2025-06-17 | 8.490 | 8.650 | 8.400 | 8.550 | 8.550 | 89,524,577 |
| 2025-06-16 | 8.700 | 8.760 | 8.420 | 8.500 | 8.500 | 93,463,242 |
| 2025-06-13 | 8.170 | 8.980 | 8.080 | 8.640 | 8.640 | 145,277,751 |
| 2025-06-12 | 8.270 | 8.560 | 8.170 | 8.350 | 8.350 | 112,120,778 |
| 2025-06-11 | 8.080 | 8.200 | 7.930 | 8.030 | 8.030 | 55,147,937 |
| 2025-06-10 | 8.290 | 8.310 | 8.070 | 8.120 | 8.120 | 65,933,164 |
| 2025-06-09 | 8.120 | 8.390 | 8.100 | 8.290 | 8.290 | 74,376,033 |
| 2025-06-06 | 8.290 | 8.300 | 8.050 | 8.050 | 8.050 | 80,103,000 |
| 2025-06-05 | 8.390 | 8.640 | 8.350 | 8.410 | 8.410 | 86,288,385 |
| 2025-06-04 | 8.760 | 8.940 | 8.450 | 8.540 | 8.540 | 117,790,218 |
| 2025-06-03 | 8.260 | 8.740 | 8.080 | 8.710 | 8.710 | 120,676,522 |
| 2025-05-30 | 9.100 | 9.100 | 8.260 | 8.430 | 8.430 | 184,218,970 |
| 2025-05-29 | 8.280 | 9.130 | 8.000 | 9.130 | 9.130 | 168,047,439 |
| 2025-05-28 | 8.180 | 8.590 | 8.130 | 8.300 | 8.300 | 124,066,675 |
| 2025-05-27 | 8.520 | 8.520 | 8.070 | 8.140 | 8.140 | 127,470,900 |
| 2025-05-26 | 7.970 | 8.600 | 7.840 | 8.530 | 8.530 | 157,276,000 |
| 2025-05-23 | 7.880 | 7.970 | 7.740 | 7.850 | 7.850 | 84,431,400 |
| 2025-05-22 | 7.700 | 7.890 | 7.660 | 7.670 | 7.670 | 66,141,715 |
| 2025-05-21 | 8.180 | 8.180 | 7.820 | 7.820 | 7.820 | 107,327,278 |
| 2025-05-20 | 8.600 | 8.870 | 8.270 | 8.280 | 8.280 | 147,568,179 |
| 2025-05-19 | 7.920 | 8.800 | 7.790 | 8.670 | 8.670 | 169,667,493 |
| 2025-05-16 | 7.800 | 8.500 | 7.800 | 8.090 | 8.090 | 167,261,493 |
| 2025-05-15 | 7.520 | 8.220 | 7.300 | 7.910 | 7.910 | 189,333,258 |
| 2025-05-14 | 7.450 | 7.590 | 7.400 | 7.470 | 7.470 | 99,463,025 |
| 2025-05-13 | 7.440 | 7.440 | 7.250 | 7.410 | 7.410 | 59,594,800 |
| 2025-05-12 | 7.250 | 7.400 | 7.230 | 7.350 | 7.350 | 47,703,417 |
| 2025-05-09 | 7.470 | 7.490 | 7.210 | 7.290 | 7.290 | 56,798,537 |
| 2025-05-08 | 7.430 | 7.520 | 7.360 | 7.480 | 7.480 | 77,579,860 |
| 2025-05-07 | 7.500 | 7.590 | 7.350 | 7.420 | 7.420 | 160,632,257 |
| 2025-05-06 | 6.710 | 7.290 | 6.690 | 7.290 | 7.290 | 62,326,004 |
| 2025-04-30 | 6.650 | 6.780 | 6.620 | 6.630 | 6.630 | 55,920,817 |
| 2025-04-29 | 6.710 | 6.880 | 6.620 | 6.690 | 6.690 | 90,173,862 |
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.