Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.350	11.460	11.280	11.400	11.289	1,872,900
2022-02-08	11.170	11.430	11.080	11.360	11.249	2,473,300
2022-02-07	11.030	11.240	10.820	11.190	11.081	3,126,600
2022-01-28	10.550	11.020	10.510	10.860	10.754	3,711,480
2022-01-27	10.820	10.850	10.380	10.430	10.328	2,661,300
2022-01-26	10.780	11.110	10.600	10.790	10.685	2,232,423
2022-01-25	11.240	11.270	10.680	10.680	10.576	3,994,100
2022-01-24	11.300	11.500	11.180	11.290	11.180	2,526,500
2022-01-21	11.290	11.470	11.180	11.380	11.269	2,716,500
2022-01-20	11.570	11.620	11.250	11.290	11.180	3,330,900
2022-01-19	11.280	11.700	11.220	11.510	11.398	3,906,150
2022-01-18	11.900	11.930	11.230	11.300	11.190	6,006,778
2022-01-17	11.750	12.000	11.660	11.950	11.833	3,671,624
2022-01-14	12.050	12.250	11.760	11.800	11.685	4,768,200
2022-01-13	12.220	12.280	12.000	12.050	11.933	3,896,200
2022-01-12	11.930	12.300	11.800	12.220	12.101	6,324,150
2022-01-11	11.840	12.200	11.760	11.830	11.715	4,999,978
2022-01-10	11.640	11.890	11.560	11.800	11.685	3,342,717
2022-01-07	12.000	12.050	11.630	11.690	11.576	5,203,768
2022-01-06	11.900	12.100	11.840	12.050	11.933	5,056,590
2022-01-05	11.900	12.100	11.720	11.970	11.853	5,930,424
2022-01-04	11.500	11.920	11.460	11.920	11.804	6,563,300
2021-12-31	11.360	11.590	11.300	11.590	11.477	4,425,000
2021-12-30	11.360	11.450	11.290	11.360	11.249	2,719,215
2021-12-29	11.500	11.550	11.250	11.290	11.180	4,336,400
2021-12-28	11.570	11.680	11.430	11.550	11.437	4,333,205
2021-12-27	11.510	11.680	11.360	11.670	11.556	5,687,527
2021-12-24	11.250	11.640	11.120	11.540	11.427	8,651,217
2021-12-23	11.330	11.350	11.230	11.260	11.150	6,053,447
2021-12-22	11.370	11.420	11.100	11.230	11.121	5,086,667
2021-12-21	11.320	11.400	11.050	11.290	11.180	9,086,945
2021-12-20	11.440	12.630	11.400	11.540	11.427	14,393,770
2021-12-17	10.960	11.830	10.830	11.480	11.368	12,702,157
2021-12-16	10.810	10.950	10.770	10.950	10.843	2,639,253
2021-12-15	11.000	11.000	10.810	10.860	10.754	3,078,593
2021-12-14	10.720	10.970	10.520	10.960	10.853	4,435,248
2021-12-13	10.880	10.940	10.740	10.780	10.675	2,957,392
2021-12-10	10.820	11.070	10.750	10.890	10.784	4,508,719
2021-12-09	10.620	10.930	10.600	10.820	10.715	5,611,900
2021-12-08	10.540	10.660	10.440	10.620	10.516	3,204,100
2021-12-07	10.500	10.610	10.380	10.520	10.417	2,763,340
2021-12-06	10.670	10.750	10.450	10.470	10.368	4,088,700
2021-12-03	10.640	10.800	10.630	10.730	10.625	2,618,900
2021-12-02	10.840	10.910	10.630	10.630	10.526	3,325,500
2021-12-01	10.810	10.900	10.740	10.880	10.774	2,994,592
2021-11-30	10.810	10.960	10.720	10.840	10.734	3,897,592
2021-11-29	10.900	10.950	10.740	10.790	10.685	2,937,500
2021-11-26	11.150	11.190	10.930	10.940	10.833	4,129,250
2021-11-25	11.220	11.350	11.150	11.160	11.051	2,810,142
2021-11-24	11.430	11.500	11.150	11.230	11.121	3,405,467
2021-11-23	11.430	11.560	11.260	11.440	11.328	3,786,742
2021-11-22	11.410	11.510	11.140	11.450	11.338	4,018,417
2021-11-19	11.370	11.540	11.090	11.410	11.299	5,079,501
2021-11-18	11.520	11.620	11.370	11.380	11.269	3,379,717
2021-11-17	11.790	11.790	11.390	11.550	11.437	4,343,408
2021-11-16	12.070	12.120	11.540	11.580	11.467	7,381,209
2021-11-15	11.940	12.240	11.810	12.180	12.061	5,362,406
2021-11-12	11.790	12.070	11.680	11.860	11.744	4,762,016
2021-11-11	11.820	12.130	11.700	11.790	11.675	5,550,611
2021-11-10	11.890	12.020	11.630	11.790	11.675	4,971,556

← NewerPage 20 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.