Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.340 | 7.440 | 7.060 | 7.090 | 7.090 | 93,465,338 |
| 2025-04-25 | 7.150 | 7.210 | 7.030 | 7.090 | 7.090 | 75,653,840 |
| 2025-04-24 | 7.280 | 7.450 | 7.080 | 7.220 | 7.220 | 103,294,152 |
| 2025-04-23 | 7.280 | 7.470 | 7.200 | 7.290 | 7.290 | 129,886,000 |
| 2025-04-22 | 7.500 | 7.590 | 7.080 | 7.270 | 7.270 | 183,005,110 |
| 2025-04-21 | 8.360 | 8.500 | 7.660 | 7.660 | 7.660 | 138,584,932 |
| 2025-04-18 | 8.800 | 8.830 | 8.500 | 8.510 | 8.510 | 50,025,158 |
| 2025-04-17 | 8.730 | 9.060 | 8.710 | 8.800 | 8.800 | 56,087,591 |
| 2025-04-16 | 9.200 | 9.300 | 8.670 | 8.720 | 8.720 | 76,811,520 |
| 2025-04-15 | 9.570 | 9.790 | 9.240 | 9.290 | 9.290 | 94,979,018 |
| 2025-04-14 | 9.420 | 9.800 | 9.280 | 9.690 | 9.690 | 111,951,554 |
| 2025-04-11 | 9.410 | 9.760 | 9.130 | 9.160 | 9.160 | 141,533,492 |
| 2025-04-10 | 9.710 | 10.320 | 9.580 | 9.790 | 9.790 | 201,361,838 |
| 2025-04-09 | 8.580 | 10.070 | 8.540 | 9.860 | 9.860 | 252,957,932 |
| 2025-04-08 | 9.200 | 9.420 | 7.920 | 9.150 | 9.150 | 201,569,000 |
| 2025-04-07 | 9.300 | 10.040 | 8.690 | 8.800 | 8.800 | 250,701,440 |
| 2025-04-03 | 8.360 | 9.560 | 8.360 | 9.560 | 9.560 | 243,618,810 |
| 2025-04-02 | 8.950 | 8.950 | 8.350 | 8.690 | 8.690 | 340,161,799 |
| 2025-04-01 | 7.910 | 8.140 | 7.820 | 8.140 | 8.140 | 54,694,747 |
| 2025-03-31 | 6.600 | 7.400 | 6.430 | 7.400 | 7.400 | 139,188,590 |
| 2025-03-28 | 6.400 | 6.850 | 6.200 | 6.730 | 6.730 | 122,963,514 |
| 2025-03-27 | 6.520 | 7.000 | 6.420 | 6.470 | 6.470 | 122,492,722 |
| 2025-03-26 | 6.700 | 7.100 | 6.450 | 6.780 | 6.780 | 193,802,164 |
| 2025-03-25 | 5.780 | 6.450 | 5.780 | 6.450 | 6.450 | 66,521,466 |
| 2025-03-24 | 6.300 | 6.370 | 5.740 | 5.860 | 5.860 | 60,447,692 |
| 2025-03-21 | 5.920 | 6.230 | 5.900 | 6.130 | 6.130 | 65,743,159 |
| 2025-03-20 | 5.830 | 5.930 | 5.790 | 5.900 | 5.900 | 22,128,785 |
| 2025-03-19 | 5.800 | 5.890 | 5.750 | 5.810 | 5.810 | 14,778,789 |
| 2025-03-18 | 5.770 | 5.850 | 5.760 | 5.800 | 5.800 | 17,243,780 |
| 2025-03-17 | 5.750 | 5.860 | 5.730 | 5.780 | 5.780 | 21,268,246 |
| 2025-03-14 | 5.630 | 5.700 | 5.560 | 5.690 | 5.690 | 15,325,729 |
| 2025-03-13 | 5.680 | 5.760 | 5.570 | 5.630 | 5.630 | 16,043,974 |
| 2025-03-12 | 5.690 | 5.710 | 5.630 | 5.670 | 5.670 | 13,991,149 |
| 2025-03-11 | 5.610 | 5.690 | 5.580 | 5.660 | 5.660 | 11,923,703 |
| 2025-03-10 | 5.670 | 5.690 | 5.610 | 5.660 | 5.660 | 17,178,378 |
| 2025-03-07 | 5.570 | 5.780 | 5.550 | 5.620 | 5.620 | 26,813,428 |
| 2025-03-06 | 5.550 | 5.570 | 5.490 | 5.570 | 5.570 | 14,237,591 |
| 2025-03-05 | 5.550 | 5.570 | 5.440 | 5.530 | 5.530 | 10,583,391 |
| 2025-03-04 | 5.420 | 5.560 | 5.400 | 5.540 | 5.540 | 13,489,376 |
| 2025-03-03 | 5.380 | 5.560 | 5.380 | 5.450 | 5.450 | 17,252,160 |
| 2025-02-28 | 5.580 | 5.590 | 5.370 | 5.400 | 5.400 | 14,837,099 |
| 2025-02-27 | 5.610 | 5.660 | 5.520 | 5.590 | 5.590 | 17,089,792 |
| 2025-02-26 | 5.500 | 5.640 | 5.490 | 5.610 | 5.610 | 20,041,044 |
| 2025-02-25 | 5.480 | 5.560 | 5.440 | 5.510 | 5.510 | 15,493,489 |
| 2025-02-24 | 5.500 | 5.560 | 5.460 | 5.510 | 5.510 | 14,889,086 |
| 2025-02-21 | 5.480 | 5.530 | 5.440 | 5.500 | 5.500 | 15,953,361 |
| 2025-02-20 | 5.470 | 5.480 | 5.380 | 5.470 | 5.470 | 13,571,416 |
| 2025-02-19 | 5.360 | 5.480 | 5.350 | 5.480 | 5.480 | 12,638,200 |
| 2025-02-18 | 5.520 | 5.530 | 5.330 | 5.390 | 5.390 | 11,708,660 |
| 2025-02-17 | 5.450 | 5.490 | 5.390 | 5.480 | 5.480 | 13,709,573 |
| 2025-02-14 | 5.450 | 5.490 | 5.380 | 5.430 | 5.430 | 11,230,100 |
| 2025-02-13 | 5.570 | 5.570 | 5.450 | 5.450 | 5.450 | 12,515,200 |
| 2025-02-12 | 5.500 | 5.600 | 5.480 | 5.570 | 5.570 | 13,828,100 |
| 2025-02-11 | 5.530 | 5.550 | 5.440 | 5.500 | 5.500 | 10,698,100 |
| 2025-02-10 | 5.530 | 5.570 | 5.500 | 5.530 | 5.530 | 13,789,680 |
| 2025-02-07 | 5.520 | 5.580 | 5.480 | 5.550 | 5.550 | 17,021,800 |
| 2025-02-06 | 5.420 | 5.560 | 5.390 | 5.540 | 5.540 | 13,085,569 |
| 2025-02-05 | 5.390 | 5.460 | 5.350 | 5.460 | 5.460 | 13,674,900 |
| 2025-01-27 | 5.430 | 5.450 | 5.280 | 5.300 | 5.300 | 9,848,600 |
| 2025-01-24 | 5.390 | 5.450 | 5.370 | 5.410 | 5.410 | 9,462,440 |
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.