Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.470 | 5.580 | 5.450 | 5.530 | 5.530 | 20,485,780 |
| 2024-10-29 | 5.610 | 5.620 | 5.440 | 5.470 | 5.470 | 26,196,227 |
| 2024-10-28 | 5.490 | 5.590 | 5.480 | 5.570 | 5.570 | 21,172,100 |
| 2024-10-25 | 5.380 | 5.520 | 5.380 | 5.490 | 5.490 | 24,222,221 |
| 2024-10-24 | 5.390 | 5.530 | 5.370 | 5.400 | 5.400 | 23,498,701 |
| 2024-10-23 | 5.400 | 5.450 | 5.340 | 5.390 | 5.390 | 32,177,360 |
| 2024-10-22 | 5.220 | 5.550 | 5.200 | 5.440 | 5.440 | 45,123,392 |
| 2024-10-21 | 5.150 | 5.460 | 5.120 | 5.270 | 5.270 | 38,595,811 |
| 2024-10-18 | 5.030 | 5.200 | 4.970 | 5.110 | 5.110 | 32,206,223 |
| 2024-10-17 | 5.020 | 5.300 | 5.010 | 5.030 | 5.030 | 38,242,700 |
| 2024-10-16 | 4.830 | 5.000 | 4.830 | 4.940 | 4.940 | 12,624,400 |
| 2024-10-15 | 5.000 | 5.040 | 4.880 | 4.900 | 4.900 | 15,963,667 |
| 2024-10-14 | 4.930 | 5.040 | 4.890 | 5.030 | 5.030 | 16,583,169 |
| 2024-10-11 | 5.150 | 5.160 | 4.860 | 4.930 | 4.930 | 20,024,577 |
| 2024-10-10 | 5.200 | 5.340 | 5.060 | 5.150 | 5.150 | 23,291,669 |
| 2024-10-09 | 5.400 | 5.480 | 5.100 | 5.130 | 5.130 | 32,757,351 |
| 2024-10-08 | 5.740 | 5.740 | 5.250 | 5.600 | 5.600 | 45,417,818 |
| 2024-09-30 | 4.980 | 5.230 | 4.920 | 5.220 | 5.220 | 38,695,216 |
| 2024-09-27 | 4.660 | 4.790 | 4.640 | 4.750 | 4.750 | 15,094,100 |
| 2024-09-26 | 4.470 | 4.580 | 4.450 | 4.580 | 4.580 | 13,771,400 |
| 2024-09-25 | 4.490 | 4.590 | 4.450 | 4.460 | 4.460 | 15,057,300 |
| 2024-09-24 | 4.290 | 4.450 | 4.280 | 4.450 | 4.450 | 14,469,560 |
| 2024-09-23 | 4.270 | 4.310 | 4.240 | 4.270 | 4.270 | 5,726,100 |
| 2024-09-20 | 4.340 | 4.340 | 4.250 | 4.280 | 4.280 | 6,048,100 |
| 2024-09-19 | 4.230 | 4.360 | 4.200 | 4.330 | 4.330 | 7,631,500 |
| 2024-09-18 | 4.230 | 4.240 | 4.120 | 4.220 | 4.220 | 6,181,700 |
| 2024-09-13 | 4.340 | 4.350 | 4.210 | 4.210 | 4.210 | 8,286,600 |
| 2024-09-12 | 4.300 | 4.380 | 4.300 | 4.320 | 4.320 | 5,228,426 |
| 2024-09-11 | 4.310 | 4.350 | 4.270 | 4.300 | 4.300 | 5,388,870 |
| 2024-09-10 | 4.350 | 4.360 | 4.230 | 4.320 | 4.320 | 6,948,900 |
| 2024-09-09 | 4.290 | 4.380 | 4.290 | 4.350 | 4.350 | 5,450,900 |
| 2024-09-06 | 4.390 | 4.420 | 4.330 | 4.330 | 4.330 | 7,058,400 |
| 2024-09-05 | 4.360 | 4.440 | 4.350 | 4.400 | 4.400 | 8,130,800 |
| 2024-09-04 | 4.390 | 4.420 | 4.320 | 4.360 | 4.360 | 8,833,400 |
| 2024-09-03 | 4.330 | 4.430 | 4.320 | 4.370 | 4.370 | 8,924,700 |
| 2024-09-02 | 4.440 | 4.470 | 4.330 | 4.340 | 4.340 | 11,915,700 |
| 2024-08-30 | 4.400 | 4.520 | 4.350 | 4.450 | 4.450 | 15,504,100 |
| 2024-08-29 | 4.310 | 4.420 | 4.280 | 4.400 | 4.400 | 12,343,748 |
| 2024-08-28 | 4.240 | 4.350 | 4.230 | 4.310 | 4.310 | 10,115,961 |
| 2024-08-27 | 4.380 | 4.400 | 4.240 | 4.270 | 4.270 | 16,180,745 |
| 2024-08-26 | 4.380 | 4.580 | 4.380 | 4.410 | 4.410 | 21,705,823 |
| 2024-08-23 | 4.580 | 4.580 | 4.300 | 4.380 | 4.380 | 33,138,294 |
| 2024-08-22 | 4.700 | 4.740 | 4.580 | 4.610 | 4.610 | 34,905,949 |
| 2024-08-21 | 4.830 | 4.920 | 4.690 | 4.750 | 4.750 | 54,357,648 |
| 2024-08-20 | 4.800 | 4.990 | 4.740 | 4.990 | 4.990 | 62,511,967 |
| 2024-08-19 | 4.490 | 4.550 | 4.480 | 4.540 | 4.540 | 8,184,100 |
| 2024-08-16 | 4.490 | 4.570 | 4.470 | 4.470 | 4.470 | 8,983,900 |
| 2024-08-15 | 4.410 | 4.520 | 4.370 | 4.500 | 4.500 | 7,884,000 |
| 2024-08-14 | 4.470 | 4.510 | 4.410 | 4.410 | 4.410 | 4,381,700 |
| 2024-08-13 | 4.430 | 4.480 | 4.370 | 4.480 | 4.480 | 4,450,600 |
| 2024-08-12 | 4.500 | 4.500 | 4.410 | 4.430 | 4.430 | 5,380,000 |
| 2024-08-09 | 4.490 | 4.560 | 4.440 | 4.440 | 4.440 | 5,009,853 |
| 2024-08-08 | 4.480 | 4.520 | 4.410 | 4.480 | 4.480 | 5,280,700 |
| 2024-08-07 | 4.540 | 4.550 | 4.460 | 4.490 | 4.490 | 5,554,064 |
| 2024-08-06 | 4.420 | 4.490 | 4.420 | 4.480 | 4.480 | 6,338,468 |
| 2024-08-05 | 4.470 | 4.520 | 4.380 | 4.380 | 4.380 | 7,083,900 |
| 2024-08-02 | 4.540 | 4.580 | 4.470 | 4.480 | 4.480 | 5,900,701 |
| 2024-08-01 | 4.560 | 4.620 | 4.540 | 4.550 | 4.550 | 6,477,300 |
| 2024-07-31 | 4.420 | 4.550 | 4.410 | 4.550 | 4.550 | 9,518,378 |
| 2024-07-30 | 4.350 | 4.450 | 4.320 | 4.430 | 4.430 | 7,685,048 |
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.