Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.280	10.410	10.220	10.350	10.292	2,439,100
2022-11-03	10.140	10.300	10.120	10.270	10.212	1,938,200
2022-11-02	10.120	10.340	10.120	10.220	10.163	2,730,400
2022-11-01	10.030	10.210	10.000	10.210	10.153	2,042,800
2022-10-31	9.820	10.060	9.770	10.030	9.974	2,314,700
2022-10-28	10.050	10.200	9.800	9.840	9.785	3,996,800
2022-10-27	9.930	10.050	9.930	9.970	9.914	2,036,300
2022-10-26	9.780	9.990	9.770	9.950	9.894	1,975,523
2022-10-25	9.900	9.960	9.620	9.780	9.725	2,342,800
2022-10-24	10.280	10.330	9.890	9.940	9.884	3,701,000
2022-10-21	10.260	10.380	10.220	10.250	10.193	2,304,700
2022-10-20	10.260	10.360	10.150	10.260	10.203	1,874,220
2022-10-19	10.460	10.490	10.230	10.260	10.203	2,520,800
2022-10-18	10.550	10.610	10.480	10.500	10.441	2,163,700
2022-10-17	10.440	10.550	10.330	10.520	10.461	2,132,020
2022-10-14	10.390	10.580	10.390	10.460	10.401	2,132,900
2022-10-13	10.310	10.480	10.260	10.390	10.332	2,361,000
2022-10-12	10.130	10.370	9.960	10.370	10.312	1,678,700
2022-10-11	10.030	10.150	9.820	10.150	10.093	1,796,620
2022-10-10	10.300	10.430	10.020	10.060	10.004	1,886,520
2022-09-30	10.430	10.480	10.250	10.260	10.203	1,918,654
2022-09-29	10.610	10.680	10.280	10.410	10.352	2,662,733
2022-09-28	10.710	10.870	10.450	10.510	10.451	2,555,833
2022-09-27	10.280	10.770	10.200	10.750	10.690	3,649,980
2022-09-26	10.610	10.610	10.200	10.250	10.193	3,023,233
2022-09-23	10.780	10.840	10.480	10.610	10.551	2,539,100
2022-09-22	11.150	11.170	10.750	10.760	10.700	2,418,200
2022-09-21	11.130	11.150	10.850	10.980	10.919	2,171,800
2022-09-20	10.750	11.040	10.750	11.040	10.978	3,522,000
2022-09-19	10.920	10.930	10.490	10.660	10.600	3,458,713
2022-09-16	11.210	11.350	10.940	11.070	11.008	3,268,719
2022-09-15	11.500	11.570	10.940	11.310	11.247	5,256,600
2022-09-14	11.330	11.520	11.280	11.420	11.356	2,969,420
2022-09-13	11.470	11.680	11.440	11.530	11.465	4,102,000
2022-09-09	11.310	11.490	11.210	11.440	11.376	3,937,100
2022-09-08	11.650	11.650	11.270	11.310	11.247	5,298,711
2022-09-07	11.760	11.790	11.510	11.590	11.525	5,579,359
2022-09-06	11.980	12.060	11.690	11.800	11.734	6,384,130
2022-09-05	12.020	12.080	11.500	11.960	11.893	9,209,904
2022-09-02	12.060	12.350	11.770	12.220	12.152	11,166,817
2022-09-01	12.100	12.430	11.780	12.230	12.162	13,714,203
2022-08-31	11.680	12.820	11.680	12.550	12.480	18,959,756
2022-08-30	12.360	13.380	11.770	11.880	11.813	22,805,904
2022-08-29	11.210	12.330	11.140	12.330	12.261	6,622,908
2022-08-26	11.140	11.280	11.070	11.260	11.150	2,989,628
2022-08-25	11.060	11.180	10.930	11.150	11.041	2,295,678
2022-08-24	11.150	11.290	11.000	11.050	10.942	2,819,900
2022-08-23	11.050	11.160	11.020	11.120	11.012	1,353,200
2022-08-22	11.040	11.130	10.970	11.100	10.992	1,550,589
2022-08-19	11.120	11.230	11.030	11.040	10.932	2,056,733
2022-08-18	11.140	11.170	11.010	11.100	10.992	1,832,042
2022-08-17	11.060	11.190	11.020	11.150	11.041	2,083,700
2022-08-16	10.960	11.090	10.910	11.060	10.952	2,515,575
2022-08-15	10.840	11.050	10.670	10.960	10.853	2,274,400
2022-08-12	10.710	10.880	10.680	10.830	10.724	1,466,713
2022-08-11	10.600	10.740	10.590	10.720	10.615	1,338,427
2022-08-10	10.510	10.630	10.420	10.550	10.447	1,185,283
2022-08-09	10.670	10.670	10.520	10.560	10.457	1,159,792
2022-08-08	10.540	10.670	10.520	10.650	10.546	1,580,300
2022-08-05	10.560	10.610	10.420	10.550	10.447	1,618,057

← NewerPage 17 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.