Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.290	12.290	11.980	12.010	12.010	9,046,899
2023-07-31	12.160	12.450	12.030	12.320	12.320	16,304,973
2023-07-28	11.520	12.740	11.500	12.160	12.160	20,027,296
2023-07-27	11.550	11.790	11.480	11.580	11.580	5,354,044
2023-07-26	11.590	11.720	11.430	11.640	11.640	6,011,044
2023-07-25	11.650	11.720	11.460	11.670	11.670	6,792,400
2023-07-24	11.510	11.720	11.380	11.660	11.660	6,556,600
2023-07-21	11.120	11.710	11.120	11.570	11.570	7,945,000
2023-07-20	11.260	11.580	11.140	11.210	11.210	3,579,701
2023-07-19	11.140	11.310	11.080	11.200	11.200	1,757,900
2023-07-18	11.330	11.330	11.120	11.130	11.068	1,568,000
2023-07-17	11.090	11.300	10.980	11.290	11.227	3,245,300
2023-07-14	11.720	11.720	11.310	11.340	11.277	2,254,900
2023-07-13	11.370	11.520	11.370	11.500	11.436	2,339,800
2023-07-12	11.540	11.540	11.320	11.350	11.286	2,046,800
2023-07-11	11.520	11.580	11.400	11.470	11.406	2,482,800
2023-07-10	11.360	11.420	11.260	11.400	11.336	1,843,700
2023-07-07	11.260	11.330	11.170	11.300	11.237	1,262,700
2023-07-06	11.210	11.300	11.180	11.240	11.177	1,202,300
2023-07-05	11.310	11.380	11.210	11.210	11.147	2,163,300
2023-07-04	11.280	11.410	11.260	11.400	11.336	2,634,676
2023-07-03	10.980	11.360	10.980	11.330	11.267	5,037,474
2023-06-30	10.960	11.050	10.910	11.000	10.938	1,567,700
2023-06-29	10.780	10.930	10.750	10.890	10.829	1,449,700
2023-06-28	10.920	10.920	10.600	10.810	10.749	2,185,000
2023-06-27	10.460	10.970	10.410	10.880	10.819	3,858,400
2023-06-26	10.670	10.670	10.370	10.390	10.332	2,780,773
2023-06-21	10.860	10.900	10.720	10.720	10.660	2,954,500
2023-06-20	11.260	11.360	10.840	10.850	10.789	5,671,600
2023-06-19	11.530	11.590	11.340	11.350	11.286	2,050,000
2023-06-16	11.560	11.660	11.500	11.530	11.465	1,819,800
2023-06-15	11.670	11.780	11.520	11.550	11.485	2,139,802
2023-06-14	11.500	11.760	11.490	11.630	11.565	3,238,000
2023-06-13	11.460	11.590	11.440	11.530	11.465	1,652,200
2023-06-12	11.280	11.560	11.050	11.550	11.485	3,594,005
2023-06-09	11.450	11.490	11.260	11.320	11.257	1,516,200
2023-06-08	11.320	11.530	11.280	11.430	11.366	1,901,100
2023-06-07	11.230	11.320	11.220	11.270	11.207	1,222,800
2023-06-06	11.360	11.420	11.210	11.210	11.147	2,043,700
2023-06-05	11.640	11.680	11.390	11.400	11.336	2,704,800
2023-06-02	11.180	11.660	11.160	11.600	11.535	4,829,101
2023-06-01	10.930	11.280	10.890	11.190	11.127	3,631,973
2023-05-31	11.000	11.050	10.880	10.910	10.849	1,573,300
2023-05-30	11.010	11.090	10.900	11.050	10.988	1,713,400
2023-05-29	11.120	11.150	10.970	11.060	10.998	1,819,100
2023-05-26	11.160	11.200	10.990	11.110	11.048	1,985,002
2023-05-25	11.460	11.500	11.070	11.190	11.127	3,294,673
2023-05-24	11.610	11.620	11.420	11.500	11.436	1,906,724
2023-05-23	11.740	11.830	11.620	11.640	11.575	2,771,120
2023-05-22	11.330	11.750	11.330	11.740	11.674	3,170,277
2023-05-19	11.290	11.400	11.200	11.370	11.306	1,431,600
2023-05-18	11.500	11.540	11.230	11.320	11.257	2,260,377
2023-05-17	11.420	11.500	11.370	11.500	11.436	1,515,937
2023-05-16	11.640	11.650	11.410	11.440	11.376	1,703,000
2023-05-15	11.560	11.630	11.370	11.620	11.555	2,089,100
2023-05-12	11.760	11.870	11.610	11.610	11.545	2,230,600
2023-05-11	11.530	11.790	11.530	11.770	11.704	2,990,106
2023-05-10	11.450	11.540	11.380	11.520	11.455	1,809,100
2023-05-09	11.710	11.710	11.450	11.460	11.396	2,582,600
2023-05-08	11.660	11.750	11.560	11.720	11.654	2,592,100

← NewerPage 14 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.