Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.540	9.790	9.250	9.790	9.790	6,229,504
2024-01-24	9.100	9.760	8.970	9.540	9.540	7,536,700
2024-01-23	9.550	9.550	8.970	9.100	9.100	5,512,900
2024-01-22	10.280	10.280	9.370	9.460	9.460	4,096,550
2024-01-19	10.300	10.360	10.080	10.130	10.130	3,051,194
2024-01-18	10.670	10.670	10.080	10.300	10.300	3,758,850
2024-01-17	10.970	11.030	10.670	10.670	10.670	2,228,700
2024-01-16	10.970	11.080	10.750	10.970	10.970	2,816,300
2024-01-15	10.980	11.070	10.920	10.970	10.970	2,335,100
2024-01-12	11.070	11.250	10.970	10.990	10.990	3,631,503
2024-01-11	11.030	11.200	10.970	11.090	11.090	3,452,500
2024-01-10	11.030	11.090	10.860	11.070	11.070	3,462,400
2024-01-09	10.830	11.030	10.800	10.980	10.980	2,436,100
2024-01-08	11.040	11.070	10.800	10.810	10.810	1,959,403
2024-01-05	11.220	11.260	10.970	11.020	11.020	1,889,900
2024-01-04	11.190	11.230	11.130	11.210	11.210	2,335,700
2024-01-03	11.180	11.280	11.140	11.200	11.200	2,047,500
2024-01-02	11.030	11.250	10.890	11.210	11.210	3,433,121
2023-12-29	10.880	10.980	10.830	10.940	10.940	2,633,521
2023-12-28	10.800	11.010	10.720	10.900	10.900	2,123,900
2023-12-27	10.560	10.880	10.500	10.850	10.850	2,360,650
2023-12-26	10.960	10.960	10.550	10.570	10.570	1,913,600
2023-12-25	10.790	10.900	10.620	10.700	10.700	1,813,300
2023-12-22	11.060	11.080	10.810	10.840	10.840	2,079,900
2023-12-21	10.740	11.070	10.740	11.020	11.020	2,515,603
2023-12-20	10.900	11.030	10.800	10.830	10.830	2,236,504
2023-12-19	10.960	10.980	10.780	10.910	10.910	2,530,003
2023-12-18	11.120	11.190	10.900	10.980	10.980	2,850,800
2023-12-15	11.030	11.180	10.960	11.080	11.080	2,506,900
2023-12-14	10.960	11.140	10.950	11.050	11.050	2,760,400
2023-12-13	11.180	11.200	10.950	10.960	10.960	3,185,200
2023-12-12	10.900	11.190	10.870	11.160	11.160	2,704,000
2023-12-11	10.880	10.980	10.750	10.930	10.930	5,229,104
2023-12-08	11.390	11.420	10.990	11.010	11.010	7,212,736
2023-12-07	11.460	11.560	11.220	11.400	11.400	7,137,500
2023-12-06	11.400	11.780	11.370	11.570	11.570	8,634,660
2023-12-05	11.300	11.720	11.280	11.440	11.440	9,409,853
2023-12-04	11.330	11.420	11.150	11.310	11.310	3,152,900
2023-12-01	11.280	11.450	11.170	11.350	11.350	4,109,700
2023-11-30	11.210	11.300	11.120	11.260	11.260	2,277,800
2023-11-29	11.260	11.290	11.150	11.220	11.220	1,935,400
2023-11-28	11.160	11.280	11.020	11.270	11.270	2,112,617
2023-11-27	11.200	11.280	11.100	11.140	11.140	2,393,600
2023-11-24	11.170	11.290	11.090	11.220	11.220	2,449,900
2023-11-23	11.110	11.180	11.020	11.140	11.140	1,579,100
2023-11-22	11.090	11.230	11.060	11.140	11.140	2,108,776
2023-11-21	11.050	11.190	10.990	11.090	11.090	1,921,000
2023-11-20	10.980	11.050	10.890	11.040	11.040	1,548,400
2023-11-17	10.910	10.970	10.840	10.930	10.930	1,041,468
2023-11-16	10.990	11.010	10.840	10.890	10.890	1,821,800
2023-11-15	10.950	11.070	10.920	11.010	11.010	1,933,900
2023-11-14	10.980	11.020	10.900	10.950	10.950	1,525,200
2023-11-13	10.830	10.990	10.830	10.980	10.980	1,850,600
2023-11-10	10.800	10.860	10.700	10.830	10.830	1,248,800
2023-11-09	10.800	10.900	10.760	10.800	10.800	1,780,300
2023-11-08	10.920	10.980	10.720	10.830	10.830	2,329,200
2023-11-07	10.860	10.970	10.810	10.920	10.920	1,863,779
2023-11-06	10.910	11.020	10.830	10.860	10.860	1,866,400
2023-11-03	10.800	10.950	10.790	10.880	10.880	1,354,600
2023-11-02	10.900	10.930	10.760	10.830	10.830	1,329,400

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.