Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.710	11.730	11.400	11.630	11.565	3,208,100
2023-05-04	11.350	11.680	11.340	11.660	11.595	4,583,900
2023-04-28	11.510	11.760	11.480	11.660	11.595	4,151,400
2023-04-27	11.340	11.570	11.260	11.540	11.475	4,402,500
2023-04-26	10.980	11.380	10.940	11.340	11.277	4,805,700
2023-04-25	10.850	11.170	10.760	11.020	10.958	4,064,575
2023-04-24	11.360	11.450	10.720	10.940	10.879	6,944,175
2023-04-21	11.170	11.580	11.170	11.410	11.346	7,140,396
2023-04-20	11.250	11.260	11.080	11.130	11.068	2,337,600
2023-04-19	11.370	11.510	11.180	11.230	11.167	2,721,600
2023-04-18	11.270	11.540	11.210	11.390	11.326	5,183,020
2023-04-17	11.140	11.280	11.080	11.260	11.197	2,400,124
2023-04-14	11.270	11.290	11.080	11.090	11.028	2,176,000
2023-04-13	11.250	11.320	11.170	11.220	11.157	1,688,500
2023-04-12	11.180	11.270	11.110	11.240	11.177	1,930,800
2023-04-11	11.100	11.190	11.030	11.170	11.107	2,228,900
2023-04-10	11.400	11.480	11.080	11.120	11.058	3,595,024
2023-04-07	11.430	11.520	11.370	11.440	11.376	1,891,700
2023-04-06	11.750	11.750	11.400	11.430	11.366	4,578,400
2023-04-04	11.910	12.020	11.750	11.770	11.704	3,003,492
2023-04-03	12.030	12.080	11.880	11.930	11.863	3,252,300
2023-03-31	11.730	12.120	11.730	12.030	11.963	4,025,824
2023-03-30	11.760	11.810	11.580	11.790	11.724	2,203,200
2023-03-29	11.820	11.910	11.720	11.760	11.694	2,175,105
2023-03-28	11.970	12.010	11.850	11.870	11.804	1,923,049
2023-03-27	12.160	12.210	11.880	11.930	11.863	3,621,200
2023-03-24	12.060	12.220	12.020	12.170	12.102	3,259,500
2023-03-23	12.000	12.080	11.910	12.070	12.002	2,136,200
2023-03-22	11.910	12.100	11.890	12.010	11.943	2,683,400
2023-03-21	11.670	11.930	11.600	11.910	11.843	2,690,420
2023-03-20	11.820	11.870	11.550	11.600	11.535	3,091,500
2023-03-17	11.820	11.960	11.770	11.830	11.764	2,655,000
2023-03-16	11.830	11.860	11.710	11.710	11.644	2,151,000
2023-03-15	11.890	11.950	11.820	11.910	11.843	2,141,300
2023-03-14	12.140	12.180	11.710	11.810	11.744	3,784,718
2023-03-13	12.060	12.150	11.970	12.140	12.072	2,116,000
2023-03-10	12.210	12.320	12.040	12.050	11.983	2,714,300
2023-03-09	12.360	12.420	12.210	12.240	12.171	2,201,500
2023-03-08	12.280	12.410	12.240	12.380	12.311	2,741,576
2023-03-07	12.720	12.720	12.290	12.300	12.231	4,417,100
2023-03-06	12.640	12.760	12.570	12.720	12.649	3,268,300
2023-03-03	12.560	12.710	12.460	12.640	12.569	3,599,600
2023-03-02	12.710	12.740	12.550	12.600	12.529	3,084,000
2023-03-01	12.840	12.860	12.600	12.710	12.639	3,995,200
2023-02-28	12.500	12.840	12.500	12.800	12.728	3,591,900
2023-02-27	12.800	12.850	12.560	12.570	12.500	3,612,600
2023-02-24	13.060	13.070	12.730	12.800	12.728	5,444,300
2023-02-23	13.240	13.330	12.950	13.070	12.997	8,491,600
2023-02-22	12.900	13.250	12.780	13.170	13.096	9,688,376
2023-02-21	13.000	13.050	12.770	12.920	12.848	6,193,100
2023-02-20	12.750	13.060	12.660	13.050	12.977	7,601,305
2023-02-17	12.520	13.000	12.520	12.730	12.659	8,336,763
2023-02-16	12.870	12.960	12.420	12.520	12.450	7,276,105
2023-02-15	12.950	13.100	12.830	12.870	12.798	6,008,900
2023-02-14	13.180	13.230	12.940	12.990	12.917	7,401,247
2023-02-13	12.960	13.180	12.910	13.180	13.106	8,513,925
2023-02-10	12.900	13.040	12.830	12.960	12.887	5,963,105
2023-02-09	12.830	12.990	12.830	12.900	12.828	6,419,067
2023-02-08	13.250	13.290	12.860	12.950	12.877	8,977,038
2023-02-07	12.700	13.220	12.560	13.200	13.126	14,677,185

← NewerPage 15 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.