Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.490	10.540	10.310	10.540	10.437	1,718,957
2022-08-03	10.450	10.680	10.180	10.370	10.269	2,015,515
2022-08-02	10.850	10.850	10.330	10.420	10.318	2,606,856
2022-08-01	10.900	10.950	10.760	10.910	10.804	1,766,954
2022-07-29	10.980	11.010	10.830	10.850	10.744	1,779,700
2022-07-28	10.980	11.080	10.940	10.980	10.873	1,673,659
2022-07-27	10.820	10.960	10.820	10.940	10.833	1,643,808
2022-07-26	10.810	10.900	10.760	10.880	10.774	1,203,757
2022-07-25	10.820	10.940	10.780	10.840	10.734	1,384,500
2022-07-22	10.880	10.950	10.700	10.840	10.734	1,363,500
2022-07-21	10.870	10.950	10.810	10.810	10.705	1,397,000
2022-07-20	10.920	10.950	10.830	10.920	10.814	1,312,200
2022-07-19	10.760	10.910	10.640	10.880	10.774	1,562,610
2022-07-18	10.350	10.760	10.350	10.710	10.606	2,873,500
2022-07-15	10.930	10.940	10.320	10.350	10.249	4,573,800
2022-07-14	10.980	11.020	10.870	10.930	10.823	1,310,900
2022-07-13	10.830	11.010	10.760	11.010	10.903	2,126,500
2022-07-12	11.140	11.150	10.810	10.810	10.705	2,589,400
2022-07-11	11.060	11.200	10.940	11.160	11.051	2,619,200
2022-07-08	11.140	11.180	11.060	11.070	10.962	1,561,400
2022-07-07	11.090	11.160	11.020	11.070	10.962	1,636,100
2022-07-06	11.210	11.220	11.020	11.090	10.982	2,309,892
2022-07-05	11.360	11.560	11.120	11.270	11.160	3,049,938
2022-07-04	11.260	11.380	11.170	11.380	11.269	3,287,300
2022-07-01	11.370	11.540	11.210	11.240	11.130	3,580,632
2022-06-30	11.100	11.570	11.080	11.440	11.328	6,351,196
2022-06-29	11.160	11.190	11.020	11.020	10.913	2,675,400
2022-06-28	11.190	11.230	11.030	11.150	11.041	2,849,000
2022-06-27	10.980	11.290	10.900	11.090	10.982	5,098,836
2022-06-24	10.690	10.880	10.630	10.840	10.734	2,785,400
2022-06-23	10.660	10.750	10.540	10.720	10.615	2,820,254
2022-06-22	10.900	10.900	10.660	10.660	10.556	2,383,500
2022-06-21	10.940	11.000	10.760	10.890	10.784	2,380,696
2022-06-20	10.920	10.970	10.830	10.950	10.843	2,358,200
2022-06-17	11.000	11.100	10.800	10.910	10.804	2,595,700
2022-06-16	10.900	11.150	10.850	11.080	10.972	3,707,533
2022-06-15	10.870	11.020	10.840	10.860	10.754	3,012,800
2022-06-14	10.930	10.930	10.620	10.870	10.764	3,223,295
2022-06-13	10.990	11.020	10.810	10.920	10.814	2,728,533
2022-06-10	10.870	11.060	10.850	11.010	10.903	2,215,400
2022-06-09	11.070	11.250	10.900	10.980	10.873	3,375,300
2022-06-08	11.260	11.410	10.930	11.180	11.071	3,718,000
2022-06-07	11.350	11.500	11.180	11.260	11.150	4,045,300
2022-06-06	11.190	11.380	11.140	11.340	11.229	4,136,123
2022-06-02	11.330	11.330	11.040	11.200	11.091	3,579,676
2022-06-01	11.350	11.440	11.120	11.180	11.071	4,758,159
2022-05-31	10.950	11.430	10.810	11.270	11.160	6,749,944
2022-05-30	10.930	11.120	10.850	10.950	10.843	3,607,300
2022-05-27	10.970	11.130	10.880	10.970	10.863	4,692,600
2022-05-26	11.040	11.090	10.810	10.920	10.814	3,905,600
2022-05-25	10.730	11.160	10.700	11.020	10.913	6,333,900
2022-05-24	11.050	11.620	10.710	10.800	10.695	10,410,900
2022-05-23	10.830	11.770	10.750	11.220	11.111	10,387,100
2022-05-20	10.580	10.930	10.580	10.830	10.724	5,246,773
2022-05-19	10.450	10.590	10.350	10.560	10.457	3,618,918
2022-05-18	10.500	10.740	10.460	10.590	10.487	4,347,941
2022-05-17	10.760	10.800	10.380	10.480	10.378	4,532,041
2022-05-16	10.610	10.780	10.570	10.750	10.645	6,213,941
2022-05-13	10.520	10.610	10.410	10.550	10.447	3,739,000
2022-05-12	10.390	10.620	10.340	10.470	10.368	3,302,400

← NewerPage 18 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.