Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.430	10.730	10.330	10.480	10.378	5,405,326
2022-05-10	10.100	10.480	9.980	10.400	10.299	5,077,916
2022-05-09	9.950	10.220	9.900	10.200	10.101	4,096,929
2022-05-06	10.200	10.200	9.860	9.920	9.823	6,154,662
2022-05-05	10.390	10.550	10.100	10.360	10.259	6,753,288
2022-04-29	10.400	10.600	10.250	10.530	10.427	6,665,066
2022-04-28	10.500	10.580	10.070	10.300	10.200	5,401,106
2022-04-27	10.210	10.540	9.950	10.480	10.378	6,671,243
2022-04-26	10.800	11.200	9.810	10.220	10.120	7,878,513
2022-04-25	11.930	12.010	10.900	10.900	10.794	8,209,539
2022-04-22	12.520	12.700	11.940	12.110	11.992	8,826,635
2022-04-21	13.120	13.320	12.520	12.580	12.457	10,264,600
2022-04-20	13.450	13.520	12.840	13.280	13.151	11,063,600
2022-04-19	13.210	13.600	13.010	13.510	13.378	10,827,550
2022-04-18	12.750	13.570	12.620	13.400	13.269	9,466,031
2022-04-15	13.000	13.310	12.740	12.870	12.745	7,286,600
2022-04-14	12.490	13.070	12.480	12.980	12.853	6,748,385
2022-04-13	12.790	13.260	12.510	12.610	12.487	6,788,300
2022-04-12	12.440	12.920	12.250	12.860	12.735	6,298,300
2022-04-11	12.180	12.720	12.180	12.620	12.497	7,325,800
2022-04-08	12.720	12.970	12.280	12.470	12.348	9,646,330
2022-04-07	13.340	13.670	12.980	13.020	12.893	8,087,280
2022-04-06	12.960	13.570	12.930	13.410	13.279	10,804,950
2022-04-01	13.350	13.840	12.870	13.100	12.972	14,067,285
2022-03-31	13.800	13.930	13.310	13.370	13.240	14,377,300
2022-03-30	13.880	14.570	13.460	13.890	13.755	20,708,266
2022-03-29	13.940	15.120	13.940	14.260	14.121	27,213,201
2022-03-28	14.700	15.470	13.920	13.940	13.804	32,407,235
2022-03-25	12.790	14.060	12.780	14.060	13.923	9,732,092
2022-03-24	13.190	13.320	12.760	12.780	12.655	14,455,605
2022-03-23	14.200	14.200	13.270	13.500	13.368	22,123,038
2022-03-22	12.800	14.210	12.750	14.210	14.071	21,053,178
2022-03-21	13.130	13.390	12.780	12.920	12.794	14,546,821
2022-03-18	12.630	13.080	12.450	12.910	12.784	16,642,225
2022-03-17	12.510	12.960	12.410	12.750	12.626	18,038,434
2022-03-16	12.320	12.830	12.110	12.720	12.596	21,536,703
2022-03-15	14.000	14.000	13.020	13.020	12.893	23,043,406
2022-03-14	13.950	14.470	13.790	14.470	14.329	15,244,405
2022-03-11	11.960	13.150	11.810	13.150	13.022	9,615,940
2022-03-10	11.950	12.130	11.850	11.950	11.833	5,459,300
2022-03-09	11.720	12.020	11.300	11.750	11.635	5,227,374
2022-03-08	11.750	11.920	11.530	11.690	11.576	3,904,100
2022-03-07	11.940	11.980	11.730	11.790	11.675	2,312,000
2022-03-04	11.940	11.980	11.800	11.920	11.804	2,399,500
2022-03-03	12.050	12.100	11.860	12.000	11.883	2,641,200
2022-03-02	12.030	12.090	11.910	12.020	11.903	3,626,000
2022-03-01	11.540	12.050	11.520	11.980	11.863	5,801,800
2022-02-28	11.690	11.690	11.380	11.550	11.437	2,432,352
2022-02-25	11.680	11.850	11.600	11.640	11.527	2,913,000
2022-02-24	11.880	11.970	11.380	11.540	11.427	5,330,878
2022-02-23	11.870	11.990	11.720	11.890	11.774	3,496,400
2022-02-22	11.780	11.950	11.560	11.730	11.616	4,076,100
2022-02-21	11.660	11.730	11.390	11.730	11.616	3,098,000
2022-02-18	11.450	11.550	11.350	11.540	11.427	1,981,200
2022-02-17	11.560	11.640	11.350	11.400	11.289	2,526,934
2022-02-16	11.510	11.550	11.410	11.530	11.418	2,243,678
2022-02-15	11.610	11.740	11.410	11.540	11.427	2,890,700
2022-02-14	11.170	11.750	11.130	11.660	11.546	5,380,191
2022-02-11	11.360	11.360	11.080	11.180	11.071	2,714,853
2022-02-10	11.390	11.480	11.270	11.390	11.279	2,273,100

← NewerPage 19 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.