Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.390 | 5.510 | 5.380 | 5.410 | 5.410 | 14,199,391 |
| 2025-01-22 | 5.320 | 5.380 | 5.300 | 5.360 | 5.360 | 7,992,900 |
| 2025-01-21 | 5.430 | 5.450 | 5.310 | 5.340 | 5.340 | 7,914,381 |
| 2025-01-20 | 5.390 | 5.440 | 5.350 | 5.410 | 5.410 | 8,884,101 |
| 2025-01-17 | 5.330 | 5.380 | 5.290 | 5.350 | 5.350 | 8,077,769 |
| 2025-01-16 | 5.300 | 5.450 | 5.300 | 5.340 | 5.340 | 11,080,300 |
| 2025-01-15 | 5.410 | 5.440 | 5.280 | 5.310 | 5.310 | 13,300,300 |
| 2025-01-14 | 5.180 | 5.430 | 5.150 | 5.420 | 5.420 | 18,733,165 |
| 2025-01-13 | 5.150 | 5.170 | 5.010 | 5.120 | 5.120 | 11,055,800 |
| 2025-01-10 | 5.250 | 5.310 | 5.140 | 5.150 | 5.150 | 11,469,800 |
| 2025-01-09 | 5.270 | 5.350 | 5.210 | 5.270 | 5.270 | 11,606,100 |
| 2025-01-08 | 5.430 | 5.460 | 5.130 | 5.300 | 5.300 | 22,390,200 |
| 2025-01-07 | 5.170 | 5.480 | 5.170 | 5.470 | 5.470 | 23,721,010 |
| 2025-01-06 | 5.090 | 5.200 | 4.970 | 5.170 | 5.170 | 13,102,681 |
| 2025-01-03 | 5.210 | 5.290 | 5.080 | 5.110 | 5.110 | 14,987,100 |
| 2025-01-02 | 5.430 | 5.490 | 5.180 | 5.250 | 5.250 | 17,096,600 |
| 2024-12-31 | 5.690 | 5.720 | 5.450 | 5.450 | 5.450 | 19,774,160 |
| 2024-12-30 | 5.600 | 5.880 | 5.470 | 5.750 | 5.750 | 29,437,400 |
| 2024-12-27 | 5.460 | 5.650 | 5.460 | 5.590 | 5.590 | 13,949,060 |
| 2024-12-26 | 5.400 | 5.510 | 5.380 | 5.450 | 5.450 | 9,016,600 |
| 2024-12-25 | 5.500 | 5.530 | 5.320 | 5.400 | 5.400 | 11,926,760 |
| 2024-12-24 | 5.460 | 5.570 | 5.430 | 5.490 | 5.490 | 10,326,360 |
| 2024-12-23 | 5.590 | 5.590 | 5.440 | 5.460 | 5.460 | 13,415,160 |
| 2024-12-20 | 5.620 | 5.650 | 5.570 | 5.580 | 5.580 | 10,309,200 |
| 2024-12-19 | 5.520 | 5.640 | 5.490 | 5.620 | 5.620 | 11,654,300 |
| 2024-12-18 | 5.650 | 5.700 | 5.560 | 5.580 | 5.580 | 10,948,250 |
| 2024-12-17 | 5.750 | 5.760 | 5.580 | 5.620 | 5.620 | 15,388,200 |
| 2024-12-16 | 5.820 | 5.860 | 5.730 | 5.770 | 5.770 | 12,752,700 |
| 2024-12-13 | 5.900 | 5.920 | 5.810 | 5.820 | 5.820 | 16,165,260 |
| 2024-12-12 | 6.020 | 6.030 | 5.880 | 5.930 | 5.930 | 18,650,273 |
| 2024-12-11 | 6.000 | 6.020 | 5.940 | 6.010 | 6.010 | 15,941,184 |
| 2024-12-10 | 6.190 | 6.200 | 5.990 | 6.000 | 6.000 | 25,657,660 |
| 2024-12-09 | 5.970 | 6.050 | 5.920 | 6.020 | 6.020 | 25,337,600 |
| 2024-12-06 | 5.890 | 6.140 | 5.780 | 5.990 | 5.990 | 37,667,330 |
| 2024-12-05 | 5.830 | 6.040 | 5.830 | 5.900 | 5.900 | 25,083,500 |
| 2024-12-04 | 5.830 | 5.900 | 5.740 | 5.790 | 5.790 | 17,333,750 |
| 2024-12-03 | 5.910 | 5.940 | 5.730 | 5.820 | 5.820 | 18,734,900 |
| 2024-12-02 | 5.760 | 5.930 | 5.740 | 5.890 | 5.890 | 18,706,859 |
| 2024-11-29 | 5.670 | 5.800 | 5.570 | 5.760 | 5.760 | 20,620,618 |
| 2024-11-28 | 5.710 | 5.840 | 5.620 | 5.670 | 5.670 | 20,186,000 |
| 2024-11-27 | 5.660 | 5.740 | 5.520 | 5.730 | 5.730 | 21,301,700 |
| 2024-11-26 | 5.850 | 5.970 | 5.670 | 5.690 | 5.690 | 23,396,070 |
| 2024-11-25 | 5.820 | 6.000 | 5.670 | 5.810 | 5.810 | 31,061,017 |
| 2024-11-22 | 6.060 | 6.290 | 5.860 | 5.860 | 5.860 | 62,815,847 |
| 2024-11-21 | 5.800 | 6.150 | 5.770 | 6.070 | 6.070 | 60,018,966 |
| 2024-11-20 | 5.720 | 5.870 | 5.700 | 5.840 | 5.840 | 21,628,273 |
| 2024-11-19 | 5.460 | 5.780 | 5.450 | 5.770 | 5.770 | 30,594,325 |
| 2024-11-18 | 5.570 | 5.610 | 5.420 | 5.470 | 5.470 | 20,772,680 |
| 2024-11-15 | 5.600 | 5.690 | 5.490 | 5.500 | 5.500 | 16,419,607 |
| 2024-11-14 | 5.870 | 5.880 | 5.630 | 5.650 | 5.650 | 19,228,000 |
| 2024-11-13 | 5.820 | 5.910 | 5.730 | 5.880 | 5.880 | 20,554,600 |
| 2024-11-12 | 6.030 | 6.060 | 5.780 | 5.850 | 5.850 | 29,269,900 |
| 2024-11-11 | 5.980 | 6.060 | 5.930 | 6.030 | 6.030 | 25,840,880 |
| 2024-11-08 | 5.900 | 6.140 | 5.860 | 5.920 | 5.920 | 33,396,800 |
| 2024-11-07 | 5.850 | 5.900 | 5.760 | 5.880 | 5.880 | 25,044,563 |
| 2024-11-06 | 5.730 | 5.850 | 5.680 | 5.780 | 5.780 | 27,363,623 |
| 2024-11-05 | 5.650 | 5.740 | 5.620 | 5.720 | 5.720 | 21,656,280 |
| 2024-11-04 | 5.550 | 5.700 | 5.510 | 5.650 | 5.650 | 20,214,980 |
| 2024-11-01 | 5.740 | 5.970 | 5.580 | 5.580 | 5.580 | 40,014,281 |
| 2024-10-31 | 5.590 | 5.670 | 5.540 | 5.650 | 5.650 | 24,352,737 |
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.