Lanzhou Zhuangyuan Pasture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.310 | 7.650 | 7.100 | 7.580 | 7.580 | 11,389,592 |
| 2025-01-21 | 7.270 | 7.440 | 7.210 | 7.310 | 7.310 | 6,271,000 |
| 2025-01-20 | 7.150 | 7.360 | 7.010 | 7.280 | 7.280 | 5,753,600 |
| 2025-01-17 | 7.160 | 7.200 | 6.960 | 7.130 | 7.130 | 5,626,900 |
| 2025-01-16 | 7.230 | 7.360 | 7.060 | 7.150 | 7.150 | 6,719,100 |
| 2025-01-15 | 7.410 | 7.440 | 7.120 | 7.160 | 7.160 | 12,456,992 |
| 2025-01-14 | 7.020 | 7.770 | 7.020 | 7.450 | 7.450 | 18,277,399 |
| 2025-01-13 | 7.600 | 7.690 | 6.910 | 7.060 | 7.060 | 11,315,444 |
| 2025-01-10 | 7.350 | 7.730 | 7.200 | 7.680 | 7.680 | 12,754,980 |
| 2025-01-09 | 7.000 | 7.470 | 6.920 | 7.420 | 7.420 | 7,480,100 |
| 2025-01-08 | 6.870 | 7.060 | 6.700 | 7.030 | 7.030 | 5,721,482 |
| 2025-01-07 | 6.660 | 6.940 | 6.630 | 6.940 | 6.940 | 4,496,200 |
| 2025-01-06 | 6.770 | 6.900 | 6.450 | 6.710 | 6.710 | 6,823,524 |
| 2025-01-03 | 7.370 | 7.570 | 6.820 | 6.850 | 6.850 | 12,563,345 |
| 2025-01-02 | 7.460 | 8.280 | 7.350 | 7.380 | 7.380 | 15,099,224 |
| 2024-12-31 | 7.440 | 7.550 | 7.390 | 7.530 | 7.530 | 5,871,300 |
| 2024-12-30 | 7.500 | 7.520 | 7.180 | 7.390 | 7.390 | 6,325,600 |
| 2024-12-27 | 7.310 | 7.640 | 7.230 | 7.590 | 7.590 | 5,842,400 |
| 2024-12-26 | 7.300 | 7.410 | 7.250 | 7.310 | 7.310 | 4,513,700 |
| 2024-12-25 | 7.480 | 7.540 | 7.090 | 7.240 | 7.240 | 6,907,800 |
| 2024-12-24 | 7.550 | 7.650 | 7.340 | 7.480 | 7.480 | 8,854,100 |
| 2024-12-23 | 8.390 | 8.420 | 7.610 | 7.610 | 7.610 | 10,992,200 |
| 2024-12-20 | 8.110 | 8.500 | 8.100 | 8.460 | 8.460 | 7,327,800 |
| 2024-12-19 | 8.230 | 8.250 | 7.920 | 8.150 | 8.150 | 5,880,600 |
| 2024-12-18 | 8.510 | 8.640 | 8.120 | 8.250 | 8.250 | 7,682,435 |
| 2024-12-17 | 9.180 | 9.200 | 8.430 | 8.520 | 8.520 | 10,010,738 |
| 2024-12-16 | 9.320 | 9.420 | 9.130 | 9.180 | 9.180 | 7,384,346 |
| 2024-12-13 | 9.500 | 9.550 | 9.190 | 9.240 | 9.240 | 10,408,700 |
| 2024-12-12 | 9.330 | 9.630 | 9.180 | 9.550 | 9.550 | 18,036,781 |
| 2024-12-11 | 9.160 | 9.530 | 8.770 | 9.280 | 9.280 | 23,921,568 |
| 2024-12-10 | 9.170 | 9.860 | 9.110 | 9.390 | 9.390 | 29,666,545 |
| 2024-12-09 | 9.120 | 9.120 | 8.840 | 8.960 | 8.960 | 3,844,600 |
| 2024-12-06 | 9.170 | 9.260 | 8.970 | 9.060 | 9.060 | 5,241,700 |
| 2024-12-05 | 9.050 | 9.200 | 9.000 | 9.170 | 9.170 | 6,355,300 |
| 2024-12-04 | 8.850 | 9.140 | 8.750 | 9.060 | 9.060 | 9,186,600 |
| 2024-12-03 | 8.990 | 9.060 | 8.750 | 8.930 | 8.930 | 9,271,287 |
| 2024-12-02 | 8.860 | 9.120 | 8.710 | 9.070 | 9.070 | 10,626,400 |
| 2024-11-29 | 8.590 | 8.990 | 8.590 | 8.810 | 8.810 | 7,201,507 |
| 2024-11-28 | 8.460 | 8.680 | 8.420 | 8.600 | 8.600 | 5,462,544 |
| 2024-11-27 | 8.510 | 8.530 | 8.180 | 8.480 | 8.480 | 4,025,911 |
| 2024-11-26 | 8.450 | 8.690 | 8.430 | 8.530 | 8.530 | 4,028,824 |
| 2024-11-25 | 8.160 | 8.450 | 8.080 | 8.430 | 8.430 | 3,935,300 |
| 2024-11-22 | 8.500 | 8.630 | 8.090 | 8.100 | 8.100 | 4,664,586 |
| 2024-11-21 | 8.380 | 8.660 | 8.340 | 8.500 | 8.500 | 5,447,300 |
| 2024-11-20 | 7.910 | 8.580 | 7.890 | 8.390 | 8.390 | 8,507,100 |
| 2024-11-19 | 7.870 | 7.980 | 7.730 | 7.900 | 7.900 | 3,233,183 |
| 2024-11-18 | 7.990 | 8.220 | 7.790 | 7.890 | 7.890 | 4,119,400 |
| 2024-11-15 | 8.160 | 8.290 | 7.970 | 8.000 | 8.000 | 3,644,900 |
| 2024-11-14 | 8.320 | 8.320 | 8.120 | 8.140 | 8.140 | 2,681,872 |
| 2024-11-13 | 8.260 | 8.390 | 8.100 | 8.330 | 8.330 | 3,578,972 |
| 2024-11-12 | 8.290 | 8.500 | 8.220 | 8.330 | 8.330 | 5,700,295 |
| 2024-11-11 | 8.280 | 8.330 | 8.100 | 8.260 | 8.260 | 5,728,464 |
| 2024-11-08 | 8.500 | 8.620 | 8.220 | 8.330 | 8.330 | 7,779,806 |
| 2024-11-07 | 8.400 | 8.640 | 8.320 | 8.570 | 8.570 | 8,678,730 |
| 2024-11-06 | 8.110 | 8.350 | 7.980 | 8.340 | 8.340 | 5,794,600 |
| 2024-11-05 | 7.780 | 8.170 | 7.780 | 8.170 | 8.170 | 6,284,392 |
| 2024-11-04 | 7.690 | 7.850 | 7.490 | 7.850 | 7.850 | 4,613,530 |
| 2024-11-01 | 7.720 | 7.990 | 7.600 | 7.690 | 7.690 | 6,241,648 |
| 2024-10-31 | 7.580 | 8.100 | 7.520 | 7.750 | 7.750 | 5,377,715 |
| 2024-10-30 | 7.610 | 7.800 | 7.460 | 7.570 | 7.570 | 4,434,300 |
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.