Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.280	2.310	2.280	2.280	2.113	31,079,817
2024-07-22	2.290	2.300	2.280	2.280	2.113	13,770,772
2024-07-19	2.300	2.310	2.280	2.300	2.132	23,631,559
2024-07-18	2.300	2.310	2.280	2.310	2.141	23,170,562
2024-07-17	2.310	2.320	2.290	2.310	2.141	25,060,800
2024-07-16	2.330	2.340	2.310	2.310	2.141	19,703,976
2024-07-15	2.340	2.340	2.320	2.330	2.159	24,222,383
2024-07-12	2.320	2.340	2.310	2.330	2.159	22,876,168
2024-07-11	2.330	2.340	2.310	2.320	2.150	36,192,802
2024-07-10	2.410	2.420	2.400	2.400	2.132	25,728,736
2024-07-09	2.380	2.420	2.370	2.420	2.149	33,155,499
2024-07-08	2.410	2.420	2.380	2.390	2.123	28,578,022
2024-07-05	2.410	2.430	2.390	2.410	2.140	28,929,785
2024-07-04	2.440	2.450	2.400	2.410	2.140	33,858,300
2024-07-03	2.450	2.470	2.420	2.430	2.158	49,502,937
2024-07-02	2.400	2.470	2.400	2.450	2.176	52,958,747
2024-07-01	2.390	2.410	2.370	2.400	2.132	29,815,873
2024-06-28	2.390	2.420	2.380	2.380	2.114	34,494,955
2024-06-27	2.380	2.400	2.370	2.390	2.123	26,983,482
2024-06-26	2.360	2.390	2.350	2.380	2.114	22,683,788
2024-06-25	2.360	2.380	2.350	2.360	2.096	22,745,057
2024-06-24	2.420	2.430	2.350	2.360	2.096	44,679,467
2024-06-21	2.440	2.450	2.420	2.430	2.158	26,606,954
2024-06-20	2.460	2.470	2.440	2.440	2.167	29,400,500
2024-06-19	2.470	2.480	2.460	2.470	2.194	13,786,611
2024-06-18	2.460	2.480	2.460	2.470	2.194	20,983,257
2024-06-17	2.470	2.480	2.460	2.460	2.185	14,772,183
2024-06-14	2.450	2.480	2.450	2.470	2.194	25,309,240
2024-06-13	2.470	2.480	2.450	2.450	2.176	19,008,862
2024-06-12	2.460	2.480	2.450	2.470	2.194	17,593,759
2024-06-11	2.470	2.480	2.440	2.460	2.185	27,496,929
2024-06-07	2.450	2.480	2.440	2.480	2.203	29,269,843
2024-06-06	2.470	2.480	2.440	2.440	2.167	39,917,587
2024-06-05	2.500	2.510	2.470	2.470	2.194	29,545,500
2024-06-04	2.490	2.510	2.470	2.510	2.229	36,111,105
2024-06-03	2.540	2.540	2.480	2.490	2.212	55,623,260
2024-05-31	2.540	2.550	2.530	2.530	2.247	23,565,125
2024-05-30	2.540	2.560	2.520	2.530	2.247	34,886,258
2024-05-29	2.550	2.580	2.530	2.540	2.256	52,212,357
2024-05-28	2.580	2.590	2.550	2.560	2.274	53,237,210
2024-05-27	2.580	2.600	2.570	2.590	2.300	47,443,394
2024-05-24	2.590	2.610	2.570	2.570	2.283	50,103,095
2024-05-23	2.620	2.630	2.590	2.600	2.309	74,291,732
2024-05-22	2.600	2.640	2.600	2.630	2.336	84,051,973
2024-05-21	2.590	2.620	2.580	2.600	2.309	73,919,657
2024-05-20	2.610	2.630	2.580	2.590	2.300	73,695,293
2024-05-17	2.570	2.620	2.560	2.620	2.327	98,392,008
2024-05-16	2.540	2.590	2.530	2.580	2.291	96,011,613
2024-05-15	2.540	2.550	2.530	2.540	2.256	28,786,404
2024-05-14	2.550	2.560	2.530	2.540	2.256	41,359,896
2024-05-13	2.540	2.550	2.510	2.550	2.265	45,615,279
2024-05-10	2.530	2.550	2.520	2.540	2.256	37,810,800
2024-05-09	2.510	2.550	2.510	2.530	2.247	38,766,957
2024-05-08	2.550	2.550	2.510	2.510	2.229	39,758,322
2024-05-07	2.550	2.560	2.520	2.550	2.265	45,293,474
2024-05-06	2.570	2.580	2.540	2.550	2.265	44,942,188
2024-04-30	2.560	2.570	2.550	2.550	2.265	36,901,671
2024-04-29	2.520	2.570	2.510	2.570	2.283	71,037,305
2024-04-26	2.500	2.530	2.480	2.530	2.247	52,594,723
2024-04-25	2.490	2.510	2.480	2.500	2.220	31,396,027

← NewerPage 10 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0300 CNY
2026-02-09	0.0500 CNY
2025-07-22	0.0510 CNY
2025-01-24	0.0500 CNY
2024-07-11	0.1000 CNY
2023-07-05	0.1200 CNY
2022-07-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.