Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	7.890	8.380	7.650	7.660	7.660	6,981,300
2024-10-28	7.500	7.800	7.500	7.800	7.800	5,129,982
2024-10-25	7.310	7.460	7.310	7.440	7.440	2,725,200
2024-10-24	7.290	7.380	7.240	7.300	7.300	2,801,300
2024-10-23	7.470	7.630	7.300	7.340	7.340	6,339,300
2024-10-22	7.060	7.580	7.060	7.510	7.510	8,440,700
2024-10-21	7.180	7.240	7.080	7.110	7.110	4,749,700
2024-10-18	7.020	7.280	6.960	7.140	7.140	3,525,600
2024-10-17	7.150	7.240	7.010	7.020	7.020	2,370,600
2024-10-16	7.030	7.130	6.970	7.120	7.120	2,439,295
2024-10-15	7.100	7.190	7.030	7.050	7.050	2,779,745
2024-10-14	7.070	7.230	6.950	7.160	7.160	3,660,988
2024-10-11	7.160	7.400	7.010	7.090	7.090	4,641,400
2024-10-10	7.150	7.360	7.060	7.170	7.170	5,033,300
2024-10-09	7.690	7.720	7.120	7.140	7.140	7,098,772
2024-10-08	8.330	8.410	7.450	7.910	7.910	13,161,240
2024-09-30	7.300	7.770	7.030	7.700	7.700	12,674,683
2024-09-27	7.400	7.400	6.980	7.200	7.200	9,000,276
2024-09-26	6.630	6.910	6.600	6.890	6.890	3,740,700
2024-09-25	6.580	6.760	6.570	6.630	6.630	4,312,100
2024-09-24	6.480	6.640	6.450	6.570	6.570	3,530,200
2024-09-23	6.320	6.480	6.250	6.480	6.480	2,833,700
2024-09-20	6.460	6.470	6.250	6.340	6.340	2,507,100
2024-09-19	6.120	6.460	6.120	6.410	6.410	5,057,100
2024-09-18	6.210	6.240	5.970	6.070	6.070	2,385,500
2024-09-13	6.250	6.330	6.170	6.200	6.200	2,343,500
2024-09-12	6.200	6.320	6.200	6.220	6.220	1,833,700
2024-09-11	6.240	6.360	6.150	6.250	6.250	2,746,500
2024-09-10	6.160	6.250	6.090	6.240	6.240	2,614,500
2024-09-09	5.950	6.110	5.860	6.100	6.100	2,508,796
2024-09-06	6.130	6.160	5.960	5.970	5.970	1,606,800
2024-09-05	6.010	6.110	5.980	6.080	6.080	2,124,900
2024-09-04	6.100	6.170	5.950	5.970	5.970	2,322,100
2024-09-03	6.110	6.200	6.060	6.110	6.110	1,667,900
2024-09-02	6.230	6.270	6.080	6.100	6.100	2,467,100
2024-08-30	6.060	6.310	6.060	6.220	6.220	3,375,900
2024-08-29	6.020	6.150	5.980	6.070	6.070	2,569,100
2024-08-28	6.000	6.150	5.910	6.070	6.070	3,795,600
2024-08-27	5.950	6.230	5.950	6.070	6.070	6,980,100
2024-08-26	5.700	6.290	5.700	6.000	6.000	9,578,795
2024-08-23	5.900	5.970	5.610	5.760	5.760	11,657,305
2024-08-22	6.380	6.570	6.080	6.120	6.120	13,646,300
2024-08-21	5.990	6.040	5.920	5.970	5.970	1,261,900
2024-08-20	6.190	6.200	5.980	6.000	6.000	1,772,900
2024-08-19	6.150	6.270	6.100	6.190	6.190	1,833,700
2024-08-16	6.290	6.300	6.120	6.150	6.150	1,559,601
2024-08-15	6.200	6.290	6.120	6.280	6.280	1,802,000
2024-08-14	6.230	6.240	6.150	6.180	6.180	1,034,700
2024-08-13	6.230	6.290	6.120	6.250	6.250	1,210,400
2024-08-12	6.180	6.270	6.150	6.240	6.240	1,499,900
2024-08-09	6.350	6.350	6.210	6.230	6.230	1,839,000
2024-08-08	6.200	6.350	6.140	6.320	6.320	2,486,900
2024-08-07	6.230	6.270	6.160	6.210	6.210	1,853,100
2024-08-06	6.060	6.240	6.060	6.240	6.240	2,364,100
2024-08-05	6.100	6.250	6.030	6.040	6.040	2,227,500
2024-08-02	6.150	6.250	6.110	6.120	6.120	2,115,800
2024-08-01	6.180	6.270	6.150	6.160	6.160	1,966,200
2024-07-31	5.940	6.180	5.910	6.170	6.170	2,905,900
2024-07-30	5.920	5.960	5.810	5.940	5.940	1,664,100
2024-07-29	5.920	5.970	5.780	5.890	5.890	3,057,500

← NewerPage 9 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.