Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.750	10.820	10.520	10.550	10.550	11,914,363
2025-10-23	10.700	10.760	10.530	10.710	10.710	12,260,507
2025-10-22	10.410	10.950	10.360	10.750	10.750	22,683,435
2025-10-21	10.370	10.520	10.200	10.500	10.500	14,807,063
2025-10-20	10.200	10.400	10.120	10.400	10.400	14,688,857
2025-10-17	10.100	10.350	9.960	10.270	10.270	18,631,588
2025-10-16	10.560	10.720	10.140	10.200	10.200	23,326,144
2025-10-15	10.420	11.200	10.320	10.610	10.610	34,466,846
2025-10-14	10.230	10.800	10.230	10.790	10.790	42,405,976
2025-10-13	13.150	13.150	11.000	11.010	11.010	56,696,496
2025-10-10	11.210	11.950	11.170	11.950	11.950	25,984,003
2025-10-09	9.870	10.860	9.710	10.860	10.860	23,896,054
2025-09-30	9.640	9.880	9.550	9.870	9.870	5,577,000
2025-09-29	9.500	9.640	9.280	9.640	9.640	4,549,200
2025-09-26	9.380	9.610	9.220	9.500	9.500	4,467,459
2025-09-25	9.470	9.620	9.320	9.370	9.370	3,684,500
2025-09-24	9.240	9.480	9.100	9.450	9.450	5,041,459
2025-09-23	9.310	9.330	8.950	9.240	9.240	6,149,359
2025-09-22	9.520	9.540	9.210	9.270	9.270	5,055,900
2025-09-19	9.710	9.730	9.450	9.540	9.540	4,066,600
2025-09-18	9.970	9.980	9.600	9.690	9.690	5,081,500
2025-09-17	10.050	10.090	9.910	9.930	9.930	4,217,800
2025-09-16	10.000	10.060	9.880	10.050	10.050	4,099,400
2025-09-15	10.060	10.110	9.900	9.960	9.960	3,830,800
2025-09-12	10.260	10.370	10.010	10.030	10.030	5,996,208
2025-09-11	10.050	10.260	9.890	10.260	10.260	6,899,408
2025-09-10	9.910	10.070	9.800	10.030	10.030	4,764,400
2025-09-09	9.920	9.950	9.760	9.860	9.860	3,958,776
2025-09-08	9.660	9.920	9.660	9.910	9.910	5,564,700
2025-09-05	9.740	9.790	9.380	9.700	9.700	5,922,600
2025-09-04	9.400	9.890	9.390	9.730	9.730	8,756,600
2025-09-03	9.820	9.940	9.350	9.440	9.440	5,992,800
2025-09-02	9.860	9.920	9.620	9.830	9.830	7,026,440
2025-09-01	9.660	9.980	9.560	9.890	9.890	7,073,740
2025-08-29	9.740	9.900	9.640	9.710	9.710	6,817,300
2025-08-28	9.830	10.070	9.380	9.750	9.750	11,413,000
2025-08-27	10.210	10.310	9.830	9.830	9.830	9,847,102
2025-08-26	10.270	10.380	10.160	10.230	10.230	7,519,403
2025-08-25	10.330	10.380	10.180	10.280	10.280	7,865,963
2025-08-22	10.340	10.400	10.120	10.330	10.330	9,746,300
2025-08-21	10.400	10.520	10.300	10.380	10.380	8,672,400
2025-08-20	10.350	10.470	10.210	10.420	10.420	10,497,200
2025-08-19	9.950	10.470	9.860	10.350	10.350	18,581,844
2025-08-18	9.900	10.040	9.840	9.860	9.860	7,724,500
2025-08-15	9.880	9.900	9.710	9.760	9.760	7,167,676
2025-08-14	10.100	10.150	9.780	9.810	9.810	8,386,800
2025-08-13	10.300	10.400	10.080	10.090	10.090	7,412,700
2025-08-12	10.350	10.350	10.150	10.260	10.260	6,057,500
2025-08-11	10.100	10.290	10.100	10.240	10.240	7,255,400
2025-08-08	10.150	10.150	9.940	10.140	10.140	8,204,976
2025-08-07	10.090	10.160	9.980	10.120	10.120	8,421,900
2025-08-06	10.210	10.220	9.990	10.050	10.050	7,428,400
2025-08-05	10.060	10.200	10.030	10.110	10.110	8,362,800
2025-08-04	9.950	10.090	9.750	10.060	10.060	8,345,455
2025-08-01	10.000	10.140	9.870	10.000	10.000	10,016,550
2025-07-31	10.380	10.420	9.970	10.020	10.020	18,400,242
2025-07-30	10.100	10.680	9.910	10.520	10.520	24,983,007
2025-07-29	10.710	11.000	10.080	10.200	10.200	26,834,800
2025-07-28	9.960	10.430	9.940	10.330	10.330	17,215,000
2025-07-25	10.150	10.190	9.920	9.960	9.960	10,585,376

← NewerPage 5 of 21 · 1,212 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.