LIZHAN ENVIRONMENTAL SHS Historical Stock Price

Below is the stock price history for Lizhan Environmental Shs LZEN. Data is recorded each day for the historical open, high, low, close and volume. The Lizhan Environmental Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lizhan Environmental Shs Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-12 0.1322 0.1322 0.1322 0.1322 1
2012-10-11 0.15 0.15 0.1498 0.15 6,000
2012-10-08 0.20 0.20 0.20 0.20 3,458
2012-10-05 0.2179 0.2179 0.16 0.16 500
2012-09-24 0.25 0.28 0.25 0.28 4,550
2012-09-13 0.3189 0.3189 0.3189 0.3189 160
2012-09-10 0.28 0.29 0.28 0.29 4,400
2012-08-23 0.20 0.2555 0.20 0.25 600
2012-08-15 0.1822 0.1822 0.18 0.18 9,800
2012-08-09 0.19 0.19 0.19 0.19 2,000
2012-08-01 0.26 0.26 0.26 0.26 400
2012-07-26 0.36 0.36 0.256 0.256 1,388
2012-07-25 0.30 0.30 0.25 0.30 10,523
2012-07-19 0.12 0.24 0.12 0.227 2,200
2012-07-16 0.39 0.40 0.26 0.26 2,600
2012-07-12 0.3899 0.3899 0.3899 0.3899 100
2012-06-05 0.256 0.256 0.256 0.256 500
2012-06-01 0.30 0.30 0.30 0.30 100
2012-05-30 0.34 0.36 0.34 0.36 300
2012-05-29 0.37 0.37 0.36 0.36 400
2012-05-24 0.3427 0.3427 0.23 0.33 3,301
2012-04-20 0.54 0.54 0.54 0.54 1,900
2012-04-17 0.53 0.53 0.527 0.527 3,700
2012-04-12 0.65 0.65 0.65 0.65 300
2012-04-11 0.56 0.56 0.56 0.56 400
2012-04-09 0.637 0.6891 0.57 0.57 1,700
2012-04-05 1.15 1.45 0.70 0.8499 22,516
2012-03-29 0.5008 0.5008 0.50 0.50 300
2012-03-22 0.51 0.51 0.51 0.51 46
2012-03-21 0.3613 0.3613 0.3613 0.3613 23

» More Lizhan Environmental Shs Stock Price History

To see other companies like Lizhan Environmental Shs (LZEN), view our stock market today for news, and other data.