Lanzhou LS Heavy Equipment Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	5.850	5.850	5.630	5.650	5.650	9,001,200
2026-10-21	5.820	5.860	5.730	5.770	5.770	6,405,700
2026-10-20	5.890	5.910	5.710	5.790	5.790	10,997,700
2026-10-19	5.810	5.890	5.750	5.850	5.850	8,326,236
2026-10-16	5.760	5.950	5.730	5.840	5.840	11,963,360
2026-10-15	5.930	5.930	5.720	5.720	5.720	14,721,902
2026-10-14	6.080	6.120	5.980	6.030	6.030	7,640,700
2026-10-13	6.030	6.140	5.920	6.080	6.080	9,538,400
2026-10-12	6.100	6.180	6.040	6.060	6.060	9,377,600
2026-10-09	6.080	6.120	5.970	6.100	6.100	14,116,800
2026-10-08	5.970	6.220	5.940	6.060	6.060	14,649,560
2026-09-30	5.900	5.960	5.850	5.930	5.930	6,606,949
2026-09-29	5.800	5.940	5.780	5.870	5.870	7,226,200
2026-09-28	6.020	6.040	5.800	5.850	5.850	8,663,600
2026-09-24	6.050	6.120	5.980	6.020	6.020	6,909,400
2026-09-23	6.130	6.140	6.030	6.050	6.050	8,477,900
2026-09-22	6.250	6.250	6.080	6.130	6.130	13,590,812
2026-09-21	6.210	6.250	6.190	6.210	6.210	9,481,551
2026-09-18	6.160	6.250	6.140	6.200	6.200	9,262,588
2026-09-17	6.260	6.330	6.120	6.130	6.130	10,971,982
2026-09-16	6.330	6.370	6.260	6.300	6.300	9,849,300
2026-09-15	6.440	6.490	6.320	6.320	6.320	8,477,200
2026-09-14	6.570	6.580	6.390	6.450	6.450	8,083,600
2026-09-11	6.680	6.680	6.460	6.580	6.580	10,036,260
2026-09-10	6.680	6.750	6.610	6.680	6.680	7,986,800
2026-09-09	6.750	6.800	6.680	6.690	6.690	11,834,001
2026-09-08	6.500	6.750	6.470	6.720	6.720	14,454,111
2026-09-07	6.560	6.640	6.480	6.510	6.510	9,659,075
2026-09-04	6.610	6.720	6.570	6.610	6.610	13,460,886
2026-09-03	6.600	6.650	6.510	6.530	6.530	7,505,898
2026-09-02	6.620	6.670	6.480	6.590	6.590	11,334,398
2026-09-01	6.470	6.630	6.450	6.610	6.610	11,014,798
2026-08-31	6.540	6.570	6.380	6.470	6.470	10,607,502
2026-08-28	6.550	6.690	6.500	6.600	6.600	13,099,836
2026-08-27	6.400	6.580	6.380	6.540	6.540	10,914,200
2026-08-26	6.560	6.660	6.400	6.450	6.450	11,793,911
2026-08-25	6.220	6.450	6.220	6.400	6.400	10,251,214
2026-08-24	6.290	6.350	6.160	6.260	6.260	7,913,659
2026-08-21	6.270	6.320	6.180	6.290	6.290	7,352,200
2026-08-20	6.410	6.440	6.230	6.260	6.260	9,300,817
2026-08-19	6.570	6.580	6.280	6.310	6.310	12,215,757
2026-08-18	6.750	6.760	6.560	6.560	6.560	11,616,829
2026-08-17	6.730	6.760	6.650	6.750	6.750	10,220,020
2026-08-14	6.910	6.920	6.700	6.710	6.710	9,470,582
2026-08-13	6.890	7.000	6.820	6.840	6.840	10,226,500
2026-08-12	6.850	6.940	6.810	6.890	6.890	9,812,632
2026-08-11	6.940	6.940	6.760	6.840	6.840	9,495,680
2026-08-10	6.810	6.960	6.780	6.910	6.910	12,215,500
2026-08-07	6.980	6.980	6.770	6.810	6.810	16,035,071
2026-08-06	7.080	7.160	6.960	6.980	6.980	16,378,513
2026-08-05	6.990	7.110	6.970	7.090	7.090	20,889,360
2026-08-04	7.030	7.130	6.860	6.980	6.980	27,474,613
2026-08-03	7.150	7.230	6.780	7.030	7.030	35,301,342
2026-07-31	6.820	7.080	6.780	6.990	6.990	26,865,958
2026-07-30	6.710	6.980	6.680	6.910	6.910	24,951,020
2026-07-29	6.400	6.770	6.370	6.700	6.700	23,860,020
2026-07-28	6.300	6.560	6.200	6.400	6.400	19,366,600
2026-07-27	6.050	6.290	6.050	6.280	6.280	14,999,143
2026-07-24	6.250	6.250	6.060	6.080	6.080	15,969,040
2026-07-23	5.850	6.220	5.840	6.200	6.200	22,725,800

Page 1 of 21 · 1,218 trading daysOlder →

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.