Lanzhou Zhuangyuan Pasture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.580 | 12.050 | 11.460 | 11.910 | 11.794 | 7,592,178 |
| 2021-11-08 | 11.620 | 11.820 | 11.470 | 11.630 | 11.517 | 6,427,511 |
| 2021-11-05 | 11.650 | 12.360 | 11.570 | 11.850 | 11.734 | 10,857,745 |
| 2021-11-04 | 11.500 | 11.950 | 11.270 | 11.820 | 11.705 | 10,133,451 |
| 2021-11-03 | 11.320 | 11.550 | 11.110 | 11.380 | 11.269 | 6,859,924 |
| 2021-11-02 | 11.210 | 11.460 | 11.040 | 11.310 | 11.200 | 9,996,357 |
| 2021-11-01 | 11.030 | 11.420 | 10.730 | 11.150 | 11.041 | 15,049,696 |
| 2021-10-29 | 10.000 | 10.930 | 9.940 | 10.930 | 10.823 | 10,914,572 |
| 2021-10-28 | 9.950 | 10.080 | 9.800 | 9.940 | 9.843 | 3,670,107 |
| 2021-10-27 | 10.240 | 10.280 | 9.960 | 10.030 | 9.932 | 7,791,400 |
| 2021-10-26 | 10.920 | 10.950 | 10.710 | 10.740 | 10.635 | 6,363,967 |
| 2021-10-25 | 10.800 | 11.580 | 10.800 | 11.090 | 10.982 | 9,107,288 |
| 2021-10-22 | 10.750 | 11.400 | 10.740 | 10.810 | 10.705 | 7,282,600 |
| 2021-10-21 | 10.880 | 10.900 | 10.610 | 10.670 | 10.566 | 3,754,581 |
| 2021-10-20 | 10.990 | 11.080 | 10.760 | 10.830 | 10.724 | 4,224,300 |
| 2021-10-19 | 11.120 | 11.180 | 10.780 | 11.000 | 10.893 | 4,930,816 |
| 2021-10-18 | 10.870 | 11.040 | 10.590 | 11.030 | 10.922 | 6,671,611 |
| 2021-10-15 | 11.200 | 11.470 | 10.760 | 10.830 | 10.724 | 9,129,059 |
| 2021-10-14 | 10.960 | 11.280 | 10.850 | 11.220 | 11.111 | 6,538,789 |
← NewerPage 21 of 21 · 1,219 trading days
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.