Lanzhou Zhuangyuan Pasture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.920 | 5.970 | 5.780 | 5.890 | 5.890 | 3,057,500 |
| 2024-07-26 | 5.910 | 6.150 | 5.910 | 5.930 | 5.930 | 3,618,700 |
| 2024-07-25 | 5.700 | 6.220 | 5.700 | 6.010 | 6.010 | 5,519,199 |
| 2024-07-24 | 6.410 | 6.540 | 5.930 | 5.930 | 5.930 | 8,295,300 |
| 2024-07-23 | 6.400 | 6.650 | 6.110 | 6.590 | 6.590 | 9,136,439 |
| 2024-07-22 | 6.110 | 6.440 | 6.020 | 6.400 | 6.400 | 5,102,400 |
| 2024-07-19 | 5.980 | 6.180 | 5.830 | 6.160 | 6.160 | 2,244,900 |
| 2024-07-18 | 6.000 | 6.000 | 5.750 | 5.970 | 5.970 | 1,840,220 |
| 2024-07-17 | 5.960 | 6.060 | 5.880 | 5.980 | 5.980 | 1,628,800 |
| 2024-07-16 | 6.040 | 6.050 | 5.880 | 5.940 | 5.940 | 1,600,470 |
| 2024-07-15 | 6.130 | 6.150 | 5.940 | 6.010 | 6.010 | 1,368,200 |
| 2024-07-12 | 6.200 | 6.230 | 6.030 | 6.110 | 6.110 | 1,990,700 |
| 2024-07-11 | 5.790 | 6.110 | 5.790 | 6.070 | 6.070 | 2,782,800 |
| 2024-07-10 | 5.800 | 5.850 | 5.640 | 5.720 | 5.720 | 2,064,400 |
| 2024-07-09 | 5.940 | 5.980 | 5.680 | 5.910 | 5.910 | 2,357,610 |
| 2024-07-08 | 6.060 | 6.130 | 5.880 | 5.920 | 5.920 | 1,622,000 |
| 2024-07-05 | 6.060 | 6.170 | 5.980 | 6.110 | 6.110 | 1,362,500 |
| 2024-07-04 | 6.370 | 6.420 | 6.070 | 6.070 | 6.070 | 2,463,351 |
| 2024-07-03 | 6.360 | 6.560 | 6.350 | 6.370 | 6.370 | 1,881,100 |
| 2024-07-02 | 6.250 | 6.390 | 6.210 | 6.350 | 6.350 | 1,899,650 |
| 2024-07-01 | 6.200 | 6.270 | 6.080 | 6.230 | 6.230 | 1,275,100 |
| 2024-06-28 | 6.190 | 6.300 | 6.150 | 6.200 | 6.200 | 1,254,600 |
| 2024-06-27 | 6.230 | 6.330 | 6.190 | 6.190 | 6.190 | 1,665,950 |
| 2024-06-26 | 6.040 | 6.250 | 5.970 | 6.250 | 6.250 | 1,614,500 |
| 2024-06-25 | 6.080 | 6.140 | 5.970 | 6.040 | 6.040 | 1,533,934 |
| 2024-06-24 | 6.190 | 6.190 | 5.910 | 5.970 | 5.970 | 2,497,500 |
| 2024-06-21 | 6.250 | 6.320 | 6.140 | 6.260 | 6.260 | 1,428,840 |
| 2024-06-20 | 6.460 | 6.480 | 6.240 | 6.260 | 6.260 | 2,006,200 |
| 2024-06-19 | 6.440 | 6.540 | 6.350 | 6.470 | 6.470 | 1,707,479 |
| 2024-06-18 | 6.300 | 6.420 | 6.260 | 6.380 | 6.380 | 1,561,400 |
| 2024-06-17 | 6.430 | 6.480 | 6.270 | 6.290 | 6.290 | 2,013,100 |
| 2024-06-14 | 6.580 | 6.580 | 6.320 | 6.500 | 6.500 | 2,614,200 |
| 2024-06-13 | 6.600 | 6.600 | 6.340 | 6.390 | 6.390 | 1,893,500 |
| 2024-06-12 | 6.330 | 6.570 | 6.310 | 6.560 | 6.560 | 2,189,000 |
| 2024-06-11 | 6.440 | 6.440 | 6.210 | 6.340 | 6.340 | 2,396,100 |
| 2024-06-07 | 6.220 | 6.480 | 6.070 | 6.450 | 6.450 | 3,528,000 |
| 2024-06-06 | 6.560 | 6.660 | 5.980 | 6.100 | 6.100 | 4,984,700 |
| 2024-06-05 | 6.720 | 6.750 | 6.550 | 6.570 | 6.570 | 2,263,640 |
| 2024-06-04 | 6.940 | 6.950 | 6.710 | 6.740 | 6.740 | 2,381,000 |
| 2024-06-03 | 7.160 | 7.220 | 6.870 | 6.960 | 6.960 | 2,763,000 |
| 2024-05-31 | 7.110 | 7.230 | 7.050 | 7.170 | 7.170 | 1,392,569 |
| 2024-05-30 | 7.280 | 7.290 | 7.100 | 7.140 | 7.140 | 1,908,800 |
| 2024-05-29 | 7.180 | 7.410 | 7.180 | 7.270 | 7.270 | 1,928,500 |
| 2024-05-28 | 7.380 | 7.380 | 7.210 | 7.260 | 7.260 | 2,240,205 |
| 2024-05-27 | 7.430 | 7.470 | 7.200 | 7.360 | 7.360 | 2,839,805 |
| 2024-05-24 | 7.370 | 7.770 | 7.280 | 7.460 | 7.460 | 4,148,112 |
| 2024-05-23 | 7.550 | 7.650 | 7.310 | 7.360 | 7.360 | 2,751,100 |
| 2024-05-22 | 7.610 | 7.690 | 7.560 | 7.640 | 7.640 | 2,084,900 |
| 2024-05-21 | 7.770 | 7.810 | 7.560 | 7.610 | 7.610 | 2,543,900 |
| 2024-05-20 | 7.740 | 7.860 | 7.680 | 7.770 | 7.770 | 3,200,300 |
| 2024-05-17 | 7.630 | 7.770 | 7.630 | 7.730 | 7.730 | 3,142,600 |
| 2024-05-16 | 7.550 | 7.720 | 7.530 | 7.620 | 7.620 | 2,707,600 |
| 2024-05-15 | 7.530 | 7.670 | 7.430 | 7.540 | 7.540 | 2,930,400 |
| 2024-05-14 | 7.340 | 7.590 | 7.340 | 7.550 | 7.550 | 4,466,305 |
| 2024-05-13 | 7.500 | 7.610 | 7.300 | 7.340 | 7.340 | 5,377,200 |
| 2024-05-10 | 7.750 | 7.930 | 7.620 | 7.640 | 7.640 | 7,270,722 |
| 2024-05-09 | 7.750 | 7.900 | 7.720 | 7.770 | 7.770 | 8,630,217 |
| 2024-05-08 | 7.960 | 8.050 | 7.740 | 7.850 | 7.850 | 14,732,000 |
| 2024-05-07 | 9.000 | 9.170 | 8.080 | 8.180 | 8.180 | 20,004,917 |
| 2024-05-06 | 7.700 | 8.340 | 7.620 | 8.340 | 8.340 | 7,046,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.0624 CNY |
| 2022-08-29 | 0.0470 CNY |
| 2021-08-26 | 0.0201 CNY |
| 2020-08-26 | 0.0550 CNY |
| 2019-08-19 | 0.0668 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.