Lanzhou Zhuangyuan Pasture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.580 | 7.760 | 7.460 | 7.580 | 7.580 | 3,752,200 |
| 2024-04-29 | 7.340 | 7.650 | 7.300 | 7.640 | 7.640 | 3,445,800 |
| 2024-04-26 | 7.500 | 7.580 | 7.280 | 7.440 | 7.440 | 3,707,400 |
| 2024-04-25 | 7.360 | 7.620 | 7.340 | 7.570 | 7.570 | 2,490,000 |
| 2024-04-24 | 7.200 | 7.450 | 7.200 | 7.400 | 7.400 | 2,995,100 |
| 2024-04-23 | 6.950 | 7.280 | 6.950 | 7.190 | 7.190 | 2,366,100 |
| 2024-04-22 | 7.050 | 7.070 | 6.710 | 6.980 | 6.980 | 2,342,200 |
| 2024-04-19 | 7.220 | 7.220 | 6.910 | 7.000 | 7.000 | 2,414,000 |
| 2024-04-18 | 7.260 | 7.300 | 6.980 | 7.130 | 7.130 | 3,408,800 |
| 2024-04-17 | 6.700 | 7.280 | 6.660 | 7.260 | 7.260 | 4,975,212 |
| 2024-04-16 | 7.190 | 7.210 | 6.590 | 6.620 | 6.620 | 5,099,500 |
| 2024-04-15 | 8.000 | 8.050 | 7.250 | 7.260 | 7.260 | 4,958,712 |
| 2024-04-12 | 8.140 | 8.210 | 8.010 | 8.060 | 8.060 | 2,165,400 |
| 2024-04-11 | 8.040 | 8.240 | 7.910 | 8.140 | 8.140 | 2,034,000 |
| 2024-04-10 | 8.380 | 8.400 | 8.000 | 8.090 | 8.090 | 3,022,012 |
| 2024-04-09 | 8.170 | 8.380 | 8.120 | 8.380 | 8.380 | 3,287,312 |
| 2024-04-08 | 8.480 | 8.600 | 8.210 | 8.270 | 8.270 | 3,465,600 |
| 2024-04-03 | 8.430 | 8.640 | 8.330 | 8.530 | 8.530 | 3,197,600 |
| 2024-04-02 | 8.500 | 8.500 | 8.380 | 8.430 | 8.430 | 2,491,700 |
| 2024-04-01 | 8.280 | 8.440 | 8.260 | 8.380 | 8.380 | 2,529,700 |
| 2024-03-29 | 8.040 | 8.250 | 8.030 | 8.250 | 8.250 | 1,788,100 |
| 2024-03-28 | 7.770 | 8.130 | 7.720 | 8.060 | 8.060 | 2,793,400 |
| 2024-03-27 | 8.110 | 8.320 | 7.990 | 8.000 | 8.000 | 2,959,200 |
| 2024-03-26 | 7.970 | 8.150 | 7.930 | 8.100 | 8.100 | 2,163,500 |
| 2024-03-25 | 8.180 | 8.270 | 7.930 | 8.040 | 8.040 | 2,649,101 |
| 2024-03-22 | 8.450 | 8.470 | 8.110 | 8.180 | 8.180 | 3,685,804 |
| 2024-03-21 | 8.330 | 8.440 | 8.240 | 8.430 | 8.430 | 4,598,100 |
| 2024-03-20 | 8.240 | 8.340 | 8.160 | 8.330 | 8.330 | 3,833,600 |
| 2024-03-19 | 8.240 | 8.340 | 8.200 | 8.230 | 8.230 | 5,018,540 |
| 2024-03-18 | 8.450 | 8.610 | 8.220 | 8.320 | 8.320 | 9,448,811 |
| 2024-03-15 | 7.960 | 8.770 | 7.900 | 8.440 | 8.440 | 10,009,100 |
| 2024-03-14 | 8.000 | 8.150 | 7.870 | 7.970 | 7.970 | 2,373,400 |
| 2024-03-13 | 7.970 | 8.010 | 7.830 | 7.980 | 7.980 | 2,153,200 |
| 2024-03-12 | 7.750 | 7.990 | 7.720 | 7.980 | 7.980 | 3,311,634 |
| 2024-03-11 | 7.560 | 7.730 | 7.520 | 7.710 | 7.710 | 2,279,100 |
| 2024-03-08 | 7.590 | 7.630 | 7.430 | 7.570 | 7.570 | 2,224,900 |
| 2024-03-07 | 7.570 | 7.700 | 7.410 | 7.530 | 7.530 | 2,809,200 |
| 2024-03-06 | 7.410 | 7.600 | 7.360 | 7.540 | 7.540 | 2,727,100 |
| 2024-03-05 | 7.700 | 7.700 | 7.400 | 7.420 | 7.420 | 3,172,000 |
| 2024-03-04 | 7.890 | 8.010 | 7.590 | 7.710 | 7.710 | 3,247,100 |
| 2024-03-01 | 7.760 | 7.920 | 7.630 | 7.890 | 7.890 | 3,591,700 |
| 2024-02-29 | 7.360 | 7.710 | 7.300 | 7.690 | 7.690 | 5,286,400 |
| 2024-02-28 | 8.330 | 8.560 | 7.460 | 7.460 | 7.460 | 7,709,435 |
| 2024-02-27 | 7.910 | 8.290 | 7.860 | 8.290 | 8.290 | 4,299,699 |
| 2024-02-26 | 7.750 | 8.080 | 7.650 | 7.870 | 7.870 | 6,094,434 |
| 2024-02-23 | 7.660 | 7.790 | 7.490 | 7.700 | 7.700 | 5,139,299 |
| 2024-02-22 | 7.300 | 7.760 | 7.220 | 7.660 | 7.660 | 7,695,136 |
| 2024-02-21 | 6.980 | 7.400 | 6.910 | 7.180 | 7.180 | 6,076,329 |
| 2024-02-20 | 6.770 | 7.010 | 6.620 | 7.010 | 7.010 | 6,233,663 |
| 2024-02-19 | 6.360 | 6.790 | 6.330 | 6.760 | 6.760 | 8,325,305 |
| 2024-02-08 | 5.610 | 6.370 | 5.610 | 6.340 | 6.340 | 11,357,718 |
| 2024-02-07 | 6.620 | 6.630 | 5.990 | 5.990 | 5.990 | 9,512,900 |
| 2024-02-06 | 6.650 | 6.940 | 6.650 | 6.660 | 6.660 | 8,685,500 |
| 2024-02-05 | 8.200 | 8.210 | 7.390 | 7.390 | 7.390 | 3,498,200 |
| 2024-02-02 | 8.490 | 8.860 | 7.900 | 8.210 | 8.210 | 5,903,400 |
| 2024-02-01 | 8.500 | 8.640 | 8.120 | 8.470 | 8.470 | 4,673,076 |
| 2024-01-31 | 9.100 | 9.260 | 8.600 | 8.660 | 8.660 | 3,983,150 |
| 2024-01-30 | 9.610 | 9.700 | 9.350 | 9.390 | 9.390 | 2,684,100 |
| 2024-01-29 | 10.050 | 10.090 | 9.680 | 9.710 | 9.710 | 3,174,544 |
| 2024-01-26 | 9.810 | 10.130 | 9.760 | 9.920 | 9.920 | 4,314,700 |
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.