Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.860	2.870	2.840	2.870	2.549	71,367,720
2023-07-25	2.790	3.050	2.780	2.890	2.567	105,433,226
2023-07-24	2.790	2.800	2.770	2.770	2.460	16,785,816
2023-07-21	2.780	2.800	2.770	2.800	2.487	19,205,059
2023-07-20	2.790	2.800	2.770	2.780	2.469	15,846,500
2023-07-19	2.780	2.790	2.770	2.780	2.469	10,002,425
2023-07-18	2.780	2.780	2.770	2.780	2.469	7,680,420
2023-07-17	2.780	2.790	2.760	2.770	2.460	9,718,068
2023-07-14	2.780	2.790	2.770	2.790	2.478	9,704,577
2023-07-13	2.760	2.790	2.750	2.780	2.469	14,247,263
2023-07-12	2.780	2.790	2.760	2.760	2.451	14,534,800
2023-07-11	2.770	2.780	2.760	2.780	2.469	11,200,474
2023-07-10	2.760	2.770	2.760	2.770	2.460	7,425,171
2023-07-07	2.750	2.780	2.740	2.760	2.451	13,311,163
2023-07-06	2.760	2.770	2.750	2.760	2.451	9,913,355
2023-07-05	2.800	2.810	2.760	2.760	2.451	25,743,540
2023-07-04	2.900	2.910	2.880	2.900	2.469	17,929,373
2023-07-03	2.860	2.900	2.860	2.900	2.469	20,240,733
2023-06-30	2.840	2.860	2.830	2.860	2.435	16,347,489
2023-06-29	2.840	2.850	2.830	2.830	2.409	12,445,986
2023-06-28	2.850	2.850	2.820	2.850	2.426	13,488,248
2023-06-27	2.810	2.850	2.810	2.840	2.418	11,060,191
2023-06-26	2.840	2.840	2.810	2.820	2.401	13,984,829
2023-06-21	2.850	2.870	2.840	2.840	2.418	14,182,339
2023-06-20	2.880	2.880	2.840	2.850	2.426	23,874,083
2023-06-19	2.910	2.910	2.870	2.880	2.452	13,946,700
2023-06-16	2.910	2.920	2.890	2.900	2.469	19,368,527
2023-06-15	2.910	2.920	2.890	2.910	2.478	18,303,105
2023-06-14	2.940	2.950	2.900	2.900	2.469	18,443,100
2023-06-13	2.950	2.970	2.940	2.940	2.503	18,013,001
2023-06-12	2.980	3.010	2.930	2.950	2.512	41,368,742
2023-06-09	2.950	3.000	2.910	3.000	2.554	59,768,897
2023-06-08	2.880	2.970	2.870	2.950	2.512	58,975,360
2023-06-07	2.870	2.910	2.870	2.880	2.452	18,316,444
2023-06-06	2.900	2.910	2.860	2.860	2.435	20,184,897
2023-06-05	2.910	2.920	2.890	2.910	2.478	16,579,751
2023-06-02	2.880	2.920	2.870	2.910	2.478	26,195,067
2023-06-01	2.870	2.890	2.830	2.880	2.452	24,122,200
2023-05-31	2.890	2.890	2.860	2.870	2.444	17,737,327
2023-05-30	2.940	2.940	2.860	2.900	2.469	37,751,945
2023-05-29	2.960	2.970	2.930	2.940	2.503	19,101,661
2023-05-26	2.950	2.970	2.930	2.960	2.520	18,444,317
2023-05-25	2.950	2.970	2.920	2.950	2.512	25,632,116
2023-05-24	2.960	2.980	2.940	2.950	2.512	22,918,687
2023-05-23	3.020	3.020	2.960	2.960	2.520	26,467,873
2023-05-22	3.020	3.030	3.000	3.010	2.563	20,327,493
2023-05-19	3.070	3.080	3.020	3.020	2.571	28,287,625
2023-05-18	3.090	3.100	3.060	3.070	2.614	24,903,386
2023-05-17	3.070	3.100	3.060	3.080	2.622	18,757,510
2023-05-16	3.120	3.130	3.070	3.080	2.622	24,682,297
2023-05-15	3.100	3.130	3.050	3.120	2.656	36,578,672
2023-05-12	3.110	3.130	3.090	3.100	2.639	26,666,813
2023-05-11	3.130	3.160	3.100	3.120	2.656	34,021,405
2023-05-10	3.170	3.210	3.120	3.130	2.665	63,874,922
2023-05-09	3.200	3.320	3.190	3.190	2.716	129,388,831
2023-05-08	3.090	3.210	3.080	3.200	2.724	107,611,693
2023-05-05	3.090	3.170	3.070	3.090	2.631	58,516,356
2023-05-04	3.000	3.110	2.990	3.100	2.639	71,405,509
2023-04-28	2.960	3.010	2.950	3.010	2.563	33,567,801
2023-04-27	2.950	2.980	2.940	2.960	2.520	19,876,888

← NewerPage 14 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.