Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.850	8.850	8.490	8.490	8.490	19,298,191
2025-04-24	9.130	9.600	8.690	9.120	9.120	32,550,491
2025-04-23	10.700	10.700	9.660	9.660	9.660	32,416,823
2025-04-22	9.650	10.730	9.510	10.730	10.730	17,291,955
2025-04-21	9.180	9.900	9.100	9.750	9.750	25,739,000
2025-04-18	9.200	9.990	8.920	9.420	9.420	26,833,500
2025-04-17	9.030	9.340	8.960	9.280	9.280	14,419,800
2025-04-16	9.110	9.290	8.930	9.190	9.190	13,797,823
2025-04-15	9.180	9.560	9.020	9.220	9.220	23,217,723
2025-04-14	8.750	9.240	8.730	9.120	9.120	14,838,800
2025-04-11	8.850	9.050	8.710	8.720	8.720	16,185,700
2025-04-10	8.350	9.270	8.350	9.020	9.020	24,166,312
2025-04-09	8.170	8.500	7.560	8.430	8.430	14,891,262
2025-04-08	7.490	8.390	7.490	8.180	8.180	15,021,000
2025-04-07	8.450	8.450	7.830	7.830	7.830	8,925,200
2025-04-03	8.520	8.700	8.500	8.700	8.700	5,493,300
2025-04-02	8.730	8.740	8.610	8.610	8.610	4,071,300
2025-04-01	8.640	8.810	8.640	8.650	8.650	5,818,900
2025-03-31	8.640	8.650	8.350	8.540	8.540	7,071,300
2025-03-28	8.820	8.900	8.630	8.670	8.670	6,499,600
2025-03-27	8.910	9.080	8.830	8.860	8.860	7,363,400
2025-03-26	8.780	9.020	8.720	8.920	8.920	8,901,100
2025-03-25	8.810	8.960	8.610	8.860	8.860	11,058,200
2025-03-24	9.150	9.160	8.600	8.810	8.810	12,147,100
2025-03-21	9.300	9.330	9.110	9.150	9.150	13,123,361
2025-03-20	9.540	9.790	9.380	9.380	9.380	17,269,600
2025-03-19	9.620	9.640	9.410	9.510	9.510	14,232,334
2025-03-18	9.780	9.840	9.530	9.630	9.630	23,477,591
2025-03-17	10.020	10.360	9.740	9.800	9.800	44,117,523
2025-03-14	9.130	9.960	9.130	9.960	9.960	32,923,756
2025-03-13	9.220	9.260	8.980	9.050	9.050	14,577,491
2025-03-12	9.370	9.370	9.210	9.290	9.290	15,164,800
2025-03-11	9.220	9.390	9.150	9.320	9.320	14,692,914
2025-03-10	9.130	9.300	9.130	9.300	9.300	15,066,500
2025-03-07	9.300	9.360	9.130	9.190	9.190	21,045,923
2025-03-06	9.260	9.450	9.200	9.410	9.410	27,983,533
2025-03-05	9.380	9.450	9.120	9.330	9.330	35,845,807
2025-03-04	9.600	9.920	9.600	9.600	9.600	22,198,400
2025-03-03	12.460	12.590	10.670	10.670	10.670	44,740,843
2025-02-28	14.470	14.470	11.840	11.860	11.860	65,923,070
2025-02-27	13.150	13.150	13.150	13.150	13.150	8,333,575
2025-02-26	11.950	11.950	10.300	11.950	11.950	41,530,670
2025-02-25	10.860	10.860	10.860	10.860	10.860	2,412,800
2025-02-24	9.870	9.870	9.870	9.870	9.870	7,075,335
2025-02-21	8.130	8.970	8.020	8.970	8.970	17,284,847
2025-02-20	8.060	8.150	7.910	8.150	8.150	4,465,929
2025-02-19	7.700	8.010	7.680	8.000	8.000	5,851,247
2025-02-18	7.730	7.850	7.680	7.720	7.720	8,888,354
2025-02-17	8.000	8.820	7.820	7.940	7.940	14,829,500
2025-02-14	8.190	8.210	8.000	8.020	8.020	3,233,200
2025-02-13	8.270	8.400	8.120	8.190	8.190	3,261,000
2025-02-12	8.240	8.280	8.100	8.280	8.280	3,867,454
2025-02-11	8.040	8.260	7.980	8.250	8.250	6,695,969
2025-02-10	7.850	8.100	7.790	8.100	8.100	4,115,100
2025-02-07	7.690	7.940	7.560	7.860	7.860	7,046,654
2025-02-06	7.360	7.610	7.220	7.610	7.610	5,112,354
2025-02-05	7.360	7.490	7.230	7.350	7.350	3,930,200
2025-01-27	7.310	7.590	7.280	7.280	7.280	5,951,492
2025-01-24	7.210	7.320	7.130	7.240	7.240	3,658,892
2025-01-23	7.600	7.680	7.270	7.280	7.280	8,812,400

← NewerPage 7 of 21 · 1,218 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.