Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.980	2.980	2.910	2.960	2.520	33,808,314
2023-04-25	2.960	3.030	2.950	2.990	2.546	44,834,416
2023-04-24	2.960	2.970	2.940	2.950	2.512	24,751,434
2023-04-21	3.040	3.040	2.960	2.970	2.529	36,906,679
2023-04-20	3.060	3.070	3.000	3.040	2.588	35,801,146
2023-04-19	3.090	3.100	3.050	3.070	2.614	30,387,648
2023-04-18	3.080	3.120	3.080	3.100	2.639	34,666,099
2023-04-17	3.060	3.110	3.050	3.090	2.631	32,882,239
2023-04-14	3.080	3.080	3.060	3.070	2.614	20,148,401
2023-04-13	3.060	3.110	3.040	3.070	2.614	34,044,847
2023-04-12	3.020	3.080	3.010	3.070	2.614	39,185,104
2023-04-11	3.050	3.050	3.000	3.020	2.571	29,210,160
2023-04-10	3.050	3.070	3.030	3.040	2.588	30,078,063
2023-04-07	3.050	3.070	3.040	3.050	2.597	31,131,992
2023-04-06	3.110	3.110	3.040	3.050	2.597	45,271,522
2023-04-04	3.160	3.160	3.110	3.120	2.656	30,942,092
2023-04-03	3.130	3.160	3.130	3.150	2.682	23,499,800
2023-03-31	3.140	3.170	3.120	3.140	2.673	20,474,713
2023-03-30	3.170	3.200	3.110	3.140	2.673	37,190,702
2023-03-29	3.260	3.260	3.180	3.180	2.707	35,423,916
2023-03-28	3.270	3.280	3.240	3.260	2.776	19,914,350
2023-03-27	3.310	3.310	3.250	3.260	2.776	28,516,530
2023-03-24	3.330	3.330	3.300	3.310	2.818	20,078,612
2023-03-23	3.330	3.330	3.310	3.330	2.835	19,429,025
2023-03-22	3.330	3.350	3.320	3.340	2.844	18,672,671
2023-03-21	3.340	3.350	3.300	3.330	2.835	32,151,718
2023-03-20	3.390	3.400	3.330	3.340	2.844	28,500,207
2023-03-17	3.400	3.410	3.380	3.390	2.886	23,594,153
2023-03-16	3.380	3.420	3.360	3.390	2.886	26,035,206
2023-03-15	3.400	3.410	3.390	3.400	2.895	21,452,163
2023-03-14	3.450	3.460	3.360	3.380	2.878	47,458,571
2023-03-13	3.530	3.540	3.460	3.480	2.963	31,814,181
2023-03-10	3.570	3.580	3.540	3.540	3.014	29,752,275
2023-03-09	3.590	3.600	3.570	3.580	3.048	26,155,173
2023-03-08	3.590	3.600	3.570	3.590	3.057	36,207,181
2023-03-07	3.600	3.680	3.590	3.620	3.082	77,337,960
2023-03-06	3.630	3.630	3.590	3.610	3.074	24,678,269
2023-03-03	3.600	3.630	3.580	3.630	3.091	39,100,204
2023-03-02	3.600	3.610	3.590	3.600	3.065	17,730,579
2023-03-01	3.590	3.610	3.580	3.610	3.074	21,975,343
2023-02-28	3.590	3.590	3.570	3.590	3.057	18,955,942
2023-02-27	3.600	3.610	3.570	3.580	3.048	21,049,728
2023-02-24	3.620	3.620	3.600	3.600	3.065	17,519,123
2023-02-23	3.620	3.640	3.610	3.620	3.082	22,496,413
2023-02-22	3.630	3.630	3.610	3.620	3.082	15,951,798
2023-02-21	3.640	3.640	3.620	3.640	3.099	19,998,203
2023-02-20	3.610	3.650	3.610	3.640	3.099	33,516,044
2023-02-17	3.610	3.620	3.600	3.610	3.074	21,333,782
2023-02-16	3.630	3.650	3.600	3.620	3.082	37,691,905
2023-02-15	3.640	3.640	3.620	3.620	3.082	14,482,828
2023-02-14	3.640	3.650	3.630	3.630	3.091	18,591,665
2023-02-13	3.630	3.640	3.620	3.640	3.099	19,165,791
2023-02-10	3.640	3.640	3.620	3.630	3.091	18,447,536
2023-02-09	3.610	3.640	3.610	3.640	3.099	24,606,558
2023-02-08	3.660	3.660	3.610	3.630	3.091	35,317,316
2023-02-07	3.660	3.670	3.640	3.650	3.108	28,061,691
2023-02-06	3.670	3.670	3.650	3.660	3.116	15,681,430
2023-02-03	3.680	3.690	3.660	3.670	3.125	16,428,417
2023-02-02	3.700	3.700	3.660	3.690	3.142	24,701,817
2023-02-01	3.670	3.700	3.650	3.690	3.142	33,639,504

← NewerPage 15 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.