Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.950	2.980	2.930	2.960	2.629	34,422,176
2023-10-25	2.980	3.000	2.950	2.960	2.629	39,966,914
2023-10-24	2.940	2.980	2.910	2.970	2.638	50,657,035
2023-10-23	2.970	2.980	2.920	2.940	2.611	44,262,699
2023-10-20	2.980	3.010	2.970	2.990	2.656	48,895,937
2023-10-19	3.050	3.050	2.980	2.990	2.656	80,678,353
2023-10-18	3.080	3.110	3.050	3.060	2.718	62,067,775
2023-10-17	3.060	3.110	3.050	3.090	2.744	70,599,274
2023-10-16	3.080	3.090	3.040	3.050	2.709	58,676,879
2023-10-13	3.070	3.140	3.040	3.090	2.744	96,914,588
2023-10-12	3.080	3.200	3.050	3.100	2.753	141,705,521
2023-10-11	3.020	3.030	3.010	3.020	2.682	28,362,579
2023-10-10	3.020	3.040	3.010	3.020	2.682	28,022,168
2023-10-09	3.020	3.030	3.000	3.010	2.673	37,616,951
2023-09-28	3.050	3.070	3.040	3.040	2.700	44,907,876
2023-09-27	3.080	3.090	3.040	3.040	2.700	67,256,500
2023-09-26	3.150	3.170	3.070	3.080	2.735	92,502,237
2023-09-25	3.150	3.200	3.130	3.160	2.807	99,219,278
2023-09-22	3.080	3.280	3.050	3.200	2.842	212,038,968
2023-09-21	3.050	3.110	3.040	3.090	2.744	110,659,125
2023-09-20	2.980	3.120	2.980	3.060	2.718	143,732,099
2023-09-19	2.980	3.000	2.980	2.980	2.647	30,159,088
2023-09-18	3.010	3.010	2.970	2.980	2.647	46,742,388
2023-09-15	3.030	3.050	3.010	3.010	2.673	47,907,659
2023-09-14	3.010	3.030	3.010	3.020	2.682	29,745,814
2023-09-13	3.000	3.030	3.000	3.010	2.673	31,846,944
2023-09-12	3.020	3.020	3.000	3.010	2.673	17,565,376
2023-09-11	2.990	3.030	2.980	3.020	2.682	34,949,267
2023-09-08	2.990	3.010	2.980	2.990	2.656	27,373,171
2023-09-07	3.030	3.040	2.990	3.000	2.664	40,683,332
2023-09-06	3.020	3.040	3.010	3.030	2.691	36,431,748
2023-09-05	3.080	3.090	3.020	3.030	2.691	61,694,038
2023-09-04	3.060	3.140	3.050	3.100	2.753	87,640,977
2023-09-01	2.980	3.100	2.980	3.060	2.718	133,269,229
2023-08-31	2.970	3.020	2.960	2.980	2.647	40,396,104
2023-08-30	3.030	3.040	2.980	2.980	2.647	92,759,033
2023-08-29	3.070	3.080	3.000	3.060	2.718	129,945,733
2023-08-28	3.250	3.250	3.070	3.100	2.753	207,195,920
2023-08-25	3.050	3.130	3.030	3.050	2.709	80,855,150
2023-08-24	3.130	3.160	3.060	3.070	2.727	125,871,563
2023-08-23	3.050	3.220	3.050	3.160	2.807	211,082,543
2023-08-22	2.980	3.090	2.980	3.080	2.735	86,179,704
2023-08-21	3.050	3.060	2.980	2.980	2.647	55,945,694
2023-08-18	3.000	3.090	3.000	3.050	2.709	92,458,422
2023-08-17	3.010	3.030	2.960	3.020	2.682	60,414,582
2023-08-16	3.010	3.090	2.990	3.030	2.691	66,321,169
2023-08-15	2.950	3.050	2.940	3.040	2.700	80,648,984
2023-08-14	2.970	2.990	2.940	2.960	2.629	59,205,680
2023-08-11	3.090	3.090	3.000	3.010	2.673	77,012,822
2023-08-10	3.080	3.100	3.040	3.100	2.753	79,107,947
2023-08-09	3.080	3.120	3.070	3.100	2.753	59,231,079
2023-08-08	3.170	3.170	3.080	3.100	2.753	102,620,891
2023-08-07	3.220	3.230	3.130	3.140	2.789	197,548,017
2023-08-04	3.210	3.450	3.120	3.280	2.913	376,343,100
2023-08-03	3.040	3.350	3.030	3.180	2.824	247,706,089
2023-08-02	3.070	3.100	3.040	3.050	2.709	95,653,486
2023-08-01	3.070	3.130	3.060	3.100	2.753	122,527,316
2023-07-31	3.110	3.200	3.080	3.110	2.762	246,179,802
2023-07-28	2.960	3.250	2.910	3.170	2.815	348,783,699
2023-07-27	2.870	3.130	2.860	3.000	2.664	226,883,288

← NewerPage 13 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.