Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.480	2.500	2.470	2.490	2.212	21,249,430
2024-04-23	2.490	2.510	2.480	2.490	2.212	31,526,809
2024-04-22	2.520	2.540	2.480	2.480	2.203	44,065,400
2024-04-19	2.530	2.550	2.510	2.520	2.238	47,581,695
2024-04-18	2.520	2.590	2.520	2.540	2.256	77,853,393
2024-04-17	2.450	2.530	2.450	2.530	2.247	68,290,301
2024-04-16	2.480	2.490	2.450	2.450	2.176	39,260,004
2024-04-15	2.470	2.500	2.440	2.490	2.212	45,208,872
2024-04-12	2.490	2.500	2.470	2.470	2.194	20,537,412
2024-04-11	2.480	2.490	2.470	2.490	2.212	16,740,620
2024-04-10	2.500	2.510	2.470	2.480	2.203	30,405,005
2024-04-09	2.490	2.510	2.490	2.500	2.220	24,234,239
2024-04-08	2.490	2.510	2.480	2.490	2.212	27,193,983
2024-04-03	2.500	2.510	2.480	2.500	2.220	25,345,711
2024-04-02	2.510	2.530	2.500	2.500	2.220	27,643,585
2024-04-01	2.470	2.510	2.470	2.510	2.229	31,717,599
2024-03-29	2.490	2.500	2.480	2.480	2.203	14,731,513
2024-03-28	2.530	2.540	2.480	2.490	2.212	52,715,104
2024-03-27	2.540	2.560	2.530	2.530	2.247	30,349,301
2024-03-26	2.540	2.560	2.530	2.540	2.256	26,545,100
2024-03-25	2.550	2.570	2.530	2.540	2.256	35,613,652
2024-03-22	2.600	2.600	2.550	2.550	2.265	40,772,293
2024-03-21	2.580	2.600	2.580	2.600	2.309	39,845,584
2024-03-20	2.570	2.590	2.560	2.590	2.300	28,719,213
2024-03-19	2.580	2.590	2.560	2.570	2.283	28,646,800
2024-03-18	2.590	2.600	2.570	2.590	2.300	38,315,653
2024-03-15	2.560	2.590	2.560	2.590	2.300	36,563,958
2024-03-14	2.570	2.580	2.550	2.560	2.274	30,675,389
2024-03-13	2.600	2.600	2.560	2.570	2.283	31,101,600
2024-03-12	2.590	2.610	2.580	2.600	2.309	34,093,175
2024-03-11	2.570	2.590	2.550	2.590	2.300	37,663,006
2024-03-08	2.590	2.600	2.560	2.570	2.283	32,607,649
2024-03-07	2.600	2.630	2.590	2.590	2.300	48,583,798
2024-03-06	2.620	2.630	2.600	2.600	2.309	40,864,139
2024-03-05	2.610	2.640	2.610	2.630	2.336	42,402,154
2024-03-04	2.660	2.670	2.610	2.620	2.327	69,747,417
2024-03-01	2.680	2.690	2.640	2.670	2.371	69,488,307
2024-02-29	2.650	2.690	2.640	2.690	2.389	87,509,740
2024-02-28	2.650	2.730	2.640	2.670	2.371	122,705,075
2024-02-27	2.630	2.650	2.630	2.650	2.354	39,956,328
2024-02-26	2.680	2.680	2.630	2.640	2.345	54,679,243
2024-02-23	2.690	2.710	2.660	2.680	2.380	65,117,830
2024-02-22	2.660	2.710	2.650	2.680	2.380	63,018,006
2024-02-21	2.630	2.720	2.620	2.680	2.380	103,864,848
2024-02-20	2.630	2.640	2.610	2.630	2.336	40,080,363
2024-02-19	2.650	2.660	2.620	2.640	2.345	52,943,591
2024-02-08	2.660	2.710	2.630	2.640	2.345	85,322,069
2024-02-07	2.560	2.660	2.550	2.660	2.362	91,662,649
2024-02-06	2.420	2.580	2.410	2.560	2.274	95,704,828
2024-02-05	2.510	2.510	2.410	2.430	2.158	52,852,092
2024-02-02	2.540	2.560	2.430	2.520	2.238	47,893,161
2024-02-01	2.570	2.580	2.530	2.540	2.256	38,821,285
2024-01-31	2.610	2.630	2.570	2.580	2.291	44,751,100
2024-01-30	2.650	2.680	2.610	2.610	2.318	42,242,941
2024-01-29	2.710	2.720	2.660	2.660	2.362	60,183,534
2024-01-26	2.640	2.730	2.640	2.690	2.389	85,890,476
2024-01-25	2.570	2.640	2.570	2.640	2.345	59,824,767
2024-01-24	2.520	2.590	2.500	2.580	2.291	55,549,744
2024-01-23	2.510	2.540	2.480	2.520	2.238	29,553,309
2024-01-22	2.580	2.590	2.500	2.520	2.238	31,583,494

← NewerPage 11 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.