Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.600	2.610	2.580	2.580	2.291	20,867,002
2024-01-18	2.610	2.610	2.540	2.610	2.318	46,806,884
2024-01-17	2.660	2.670	2.620	2.620	2.327	34,305,400
2024-01-16	2.640	2.670	2.620	2.660	2.362	39,354,818
2024-01-15	2.620	2.620	2.620	2.620	2.327	0
2024-01-12	2.600	2.660	2.600	2.620	2.327	31,769,917
2024-01-11	2.590	2.620	2.590	2.600	2.309	21,108,800
2024-01-10	2.600	2.620	2.590	2.600	2.309	17,787,142
2024-01-09	2.580	2.620	2.560	2.610	2.318	35,569,346
2024-01-08	2.660	2.660	2.580	2.580	2.291	53,319,282
2024-01-05	2.640	2.720	2.620	2.670	2.371	83,523,284
2024-01-04	2.640	2.660	2.610	2.640	2.345	29,381,213
2024-01-03	2.610	2.670	2.600	2.640	2.345	46,178,189
2024-01-02	2.590	2.620	2.590	2.600	2.309	22,742,304
2023-12-29	2.590	2.610	2.580	2.600	2.309	26,164,846
2023-12-28	2.520	2.590	2.520	2.590	2.300	42,408,828
2023-12-27	2.540	2.540	2.500	2.530	2.247	29,279,602
2023-12-26	2.570	2.570	2.540	2.540	2.256	18,050,721
2023-12-25	2.580	2.590	2.560	2.570	2.283	16,378,869
2023-12-22	2.600	2.600	2.570	2.580	2.291	26,414,616
2023-12-21	2.590	2.600	2.560	2.600	2.309	34,549,446
2023-12-20	2.580	2.630	2.580	2.590	2.300	38,121,587
2023-12-19	2.610	2.620	2.580	2.590	2.300	24,982,400
2023-12-18	2.660	2.670	2.610	2.620	2.327	31,761,609
2023-12-15	2.670	2.690	2.660	2.670	2.371	29,779,600
2023-12-14	2.680	2.690	2.670	2.670	2.371	18,510,717
2023-12-13	2.700	2.710	2.670	2.670	2.371	25,780,636
2023-12-12	2.700	2.720	2.690	2.710	2.407	28,071,494
2023-12-11	2.700	2.710	2.670	2.710	2.407	40,509,839
2023-12-08	2.720	2.730	2.710	2.710	2.407	20,419,164
2023-12-07	2.730	2.730	2.700	2.720	2.416	19,471,760
2023-12-06	2.730	2.740	2.710	2.730	2.425	19,294,106
2023-12-05	2.760	2.760	2.720	2.730	2.425	23,387,100
2023-12-04	2.750	2.770	2.750	2.750	2.442	19,760,874
2023-12-01	2.740	2.760	2.740	2.750	2.442	18,036,515
2023-11-30	2.730	2.760	2.720	2.740	2.434	28,953,800
2023-11-29	2.760	2.770	2.720	2.730	2.425	29,841,123
2023-11-28	2.770	2.780	2.760	2.770	2.460	14,984,804
2023-11-27	2.800	2.810	2.760	2.770	2.460	34,271,090
2023-11-24	2.810	2.820	2.800	2.800	2.487	23,329,923
2023-11-23	2.800	2.810	2.790	2.810	2.496	18,105,641
2023-11-22	2.820	2.820	2.800	2.800	2.487	19,870,544
2023-11-21	2.810	2.830	2.800	2.820	2.505	34,105,100
2023-11-20	2.800	2.820	2.790	2.810	2.496	28,907,058
2023-11-17	2.810	2.810	2.790	2.800	2.487	23,798,108
2023-11-16	2.820	2.830	2.800	2.810	2.496	22,683,808
2023-11-15	2.820	2.830	2.810	2.820	2.505	24,933,600
2023-11-14	2.800	2.820	2.800	2.810	2.496	24,988,505
2023-11-13	2.810	2.820	2.790	2.800	2.487	36,803,743
2023-11-10	2.830	2.840	2.800	2.820	2.505	36,468,501
2023-11-09	2.830	2.860	2.820	2.840	2.522	32,758,467
2023-11-08	2.890	2.900	2.800	2.840	2.522	88,043,709
2023-11-07	2.890	2.900	2.880	2.900	2.576	58,172,511
2023-11-06	2.890	2.900	2.870	2.890	2.567	66,857,898
2023-11-03	2.880	2.890	2.870	2.880	2.558	33,853,224
2023-11-02	2.880	2.900	2.870	2.880	2.558	29,679,909
2023-11-01	2.940	2.950	2.860	2.870	2.549	66,006,696
2023-10-31	2.960	2.970	2.920	2.940	2.611	52,508,071
2023-10-30	2.950	2.980	2.940	2.970	2.638	39,305,379
2023-10-27	2.950	2.970	2.930	2.960	2.629	42,705,906

← NewerPage 12 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.