Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.540	12.800	12.420	12.640	12.569	6,615,382
2023-02-03	12.880	12.890	12.460	12.570	12.500	6,977,918
2023-02-02	12.650	12.920	12.550	12.910	12.838	8,893,500
2023-02-01	12.630	12.690	12.460	12.680	12.609	6,921,680
2023-01-31	12.500	12.790	12.440	12.720	12.649	13,232,904
2023-01-30	12.230	12.380	12.200	12.320	12.251	5,930,500
2023-01-20	12.010	12.140	12.010	12.100	12.032	3,358,600
2023-01-19	12.270	12.270	11.980	12.000	11.933	5,550,000
2023-01-18	12.190	12.420	12.140	12.290	12.221	6,416,200
2023-01-17	12.310	12.380	12.050	12.120	12.052	5,563,520
2023-01-16	12.490	12.530	12.310	12.310	12.241	5,847,900
2023-01-13	12.370	12.540	12.270	12.430	12.360	6,528,200
2023-01-12	12.560	12.730	12.330	12.350	12.281	7,442,100
2023-01-11	12.680	12.850	12.370	12.560	12.490	9,011,300
2023-01-10	13.200	13.290	12.640	12.680	12.609	13,138,724
2023-01-09	13.180	13.300	13.050	13.210	13.136	9,051,820
2023-01-06	13.530	13.610	13.030	13.180	13.106	15,478,232
2023-01-05	14.110	14.210	13.380	13.640	13.564	18,557,740
2023-01-04	14.420	14.780	14.270	14.400	14.319	15,258,520
2023-01-03	14.980	14.980	14.410	14.620	14.538	18,022,105
2022-12-30	14.410	15.320	14.070	15.150	15.065	27,094,358
2022-12-29	15.100	15.580	14.320	14.710	14.628	29,043,838
2022-12-28	14.690	16.000	14.530	15.580	15.493	34,464,938
2022-12-27	14.580	15.260	14.110	14.890	14.807	26,725,820
2022-12-26	13.800	14.970	13.520	14.860	14.777	28,373,260
2022-12-23	13.460	14.200	13.250	13.900	13.822	21,605,800
2022-12-22	13.420	14.070	13.410	13.450	13.375	19,978,284
2022-12-21	13.240	13.640	13.180	13.540	13.464	18,105,460
2022-12-20	14.190	14.380	12.910	13.090	13.017	21,824,000
2022-12-19	14.440	15.000	14.060	14.190	14.111	23,642,048
2022-12-16	14.000	15.280	13.790	14.810	14.727	32,507,512
2022-12-15	15.240	15.570	14.760	14.760	14.677	28,471,621
2022-12-14	14.700	17.670	14.480	16.400	16.308	56,207,762
2022-12-13	14.000	16.090	13.690	16.090	16.000	51,557,165
2022-12-12	13.890	14.630	13.330	14.630	14.548	43,701,948
2022-12-09	12.200	13.300	11.810	13.300	13.226	19,436,974
2022-12-08	11.510	12.230	11.500	12.090	12.022	15,593,567
2022-12-07	11.620	11.690	11.380	11.640	11.575	5,476,659
2022-12-06	11.700	11.780	11.450	11.520	11.455	7,475,107
2022-12-05	11.950	11.960	11.500	11.710	11.644	14,559,626
2022-12-02	11.300	12.430	11.230	11.920	11.853	17,535,600
2022-12-01	10.950	11.580	10.900	11.400	11.336	8,872,600
2022-11-30	10.890	10.940	10.780	10.850	10.789	2,149,500
2022-11-29	10.640	10.930	10.610	10.900	10.839	2,664,120
2022-11-28	10.610	10.740	10.460	10.600	10.541	1,668,224
2022-11-25	10.630	10.750	10.540	10.680	10.620	2,089,700
2022-11-24	10.700	10.830	10.580	10.610	10.551	1,753,500
2022-11-23	10.790	10.790	10.510	10.700	10.640	2,391,200
2022-11-22	10.830	10.940	10.640	10.670	10.610	1,921,965
2022-11-21	10.840	10.910	10.670	10.850	10.789	2,574,185
2022-11-18	11.090	11.210	10.810	10.840	10.779	3,283,000
2022-11-17	10.840	11.140	10.780	11.110	11.048	3,802,000
2022-11-16	10.770	10.950	10.730	10.850	10.789	2,214,900
2022-11-15	10.690	10.810	10.660	10.770	10.710	2,376,800
2022-11-14	10.500	10.820	10.500	10.720	10.660	2,916,274
2022-11-11	10.770	10.800	10.540	10.550	10.491	3,210,535
2022-11-10	10.430	10.650	10.340	10.610	10.551	2,523,800
2022-11-09	10.460	10.550	10.430	10.440	10.382	1,282,700
2022-11-08	10.490	10.690	10.370	10.470	10.411	2,401,400
2022-11-07	10.350	10.540	10.320	10.490	10.431	2,492,463

← NewerPage 16 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.