Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.790	10.920	10.790	10.900	10.900	2,129,200
2023-10-31	10.780	10.860	10.700	10.790	10.790	1,692,800
2023-10-30	10.620	10.830	10.600	10.780	10.780	2,061,900
2023-10-27	10.530	10.740	10.460	10.670	10.670	2,366,000
2023-10-26	10.450	10.540	10.360	10.500	10.500	1,476,721
2023-10-25	10.380	10.530	10.370	10.450	10.450	1,737,700
2023-10-24	10.010	10.350	10.010	10.330	10.330	2,042,200
2023-10-23	10.150	10.220	9.930	9.980	9.980	1,495,500
2023-10-20	10.170	10.280	10.130	10.220	10.220	1,336,632
2023-10-19	10.180	10.350	10.100	10.170	10.170	1,403,300
2023-10-18	10.380	10.420	10.200	10.230	10.230	1,330,679
2023-10-17	10.390	10.420	10.250	10.410	10.410	1,487,500
2023-10-16	10.440	10.470	10.330	10.390	10.390	1,295,600
2023-10-13	10.550	10.570	10.340	10.410	10.410	2,284,200
2023-10-12	10.570	10.630	10.510	10.600	10.600	1,356,900
2023-10-11	10.730	10.730	10.500	10.520	10.520	2,801,221
2023-10-10	10.700	10.990	10.670	10.700	10.700	1,736,777
2023-10-09	10.940	11.010	10.610	10.680	10.680	2,646,500
2023-09-28	10.860	11.030	10.860	10.940	10.940	1,984,400
2023-09-27	10.760	10.870	10.710	10.860	10.860	1,494,000
2023-09-26	10.820	10.890	10.720	10.760	10.760	1,586,100
2023-09-25	10.850	10.990	10.800	10.860	10.860	1,659,800
2023-09-22	10.600	10.910	10.530	10.900	10.900	2,580,000
2023-09-21	10.990	11.030	10.610	10.610	10.610	2,925,768
2023-09-20	11.030	11.130	10.930	10.990	10.990	1,703,200
2023-09-19	11.170	11.170	10.970	10.980	10.980	1,365,600
2023-09-18	10.900	11.230	10.800	11.170	11.170	2,516,100
2023-09-15	10.900	11.000	10.880	10.950	10.950	1,334,200
2023-09-14	11.080	11.090	10.860	10.920	10.920	1,611,800
2023-09-13	11.090	11.170	11.020	11.080	11.080	1,588,800
2023-09-12	11.060	11.170	10.980	11.090	11.090	1,766,100
2023-09-11	10.880	11.100	10.810	11.080	11.080	2,251,200
2023-09-08	10.900	10.960	10.800	10.900	10.900	1,914,568
2023-09-07	11.210	11.210	10.910	10.910	10.910	2,324,756
2023-09-06	11.100	11.170	11.070	11.130	11.130	1,598,200
2023-09-05	11.240	11.270	11.120	11.130	11.130	2,220,400
2023-09-04	11.240	11.330	11.170	11.290	11.290	2,924,100
2023-09-01	10.970	11.440	10.970	11.260	11.260	6,294,768
2023-08-31	11.060	11.110	10.850	10.970	10.970	2,637,849
2023-08-30	11.110	11.270	11.040	11.060	11.060	2,670,000
2023-08-29	11.020	11.210	10.970	11.170	11.170	2,734,847
2023-08-28	11.300	11.380	11.020	11.030	11.030	4,244,915
2023-08-25	10.970	11.080	10.710	10.790	10.790	2,384,700
2023-08-24	10.870	11.030	10.740	10.970	10.970	2,393,200
2023-08-23	11.030	11.080	10.830	10.870	10.870	2,231,556
2023-08-22	11.130	11.210	10.820	11.010	11.010	3,219,000
2023-08-21	11.190	11.240	11.100	11.110	11.110	1,821,900
2023-08-18	11.280	11.380	11.160	11.160	11.160	2,554,200
2023-08-17	11.110	11.370	11.030	11.350	11.350	2,498,300
2023-08-16	11.110	11.370	10.970	11.220	11.220	3,748,600
2023-08-15	11.300	11.370	11.070	11.120	11.120	4,116,400
2023-08-14	11.340	11.530	11.320	11.360	11.360	3,501,268
2023-08-11	11.920	11.950	11.490	11.500	11.500	4,815,600
2023-08-10	11.900	12.070	11.630	11.860	11.860	5,535,600
2023-08-09	11.870	12.190	11.810	11.900	11.900	5,400,476
2023-08-08	11.810	12.200	11.480	12.100	12.100	11,336,401
2023-08-07	12.000	12.090	11.780	11.840	11.840	7,694,797
2023-08-04	12.500	12.600	12.090	12.130	12.130	15,391,572
2023-08-03	11.990	12.670	11.920	12.640	12.640	20,488,999
2023-08-02	12.000	12.150	11.800	12.030	12.030	6,335,801

← NewerPage 13 of 21 · 1,219 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.