Bank of Lanzhou Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.660 | 3.670 | 3.650 | 3.670 | 3.125 | 17,153,462 |
| 2023-01-30 | 3.680 | 3.690 | 3.650 | 3.660 | 3.116 | 33,609,624 |
| 2023-01-20 | 3.630 | 3.660 | 3.620 | 3.650 | 3.108 | 22,214,707 |
| 2023-01-19 | 3.640 | 3.640 | 3.600 | 3.630 | 3.091 | 30,132,293 |
| 2023-01-18 | 3.640 | 3.670 | 3.610 | 3.660 | 3.116 | 50,351,921 |
| 2023-01-17 | 3.770 | 3.770 | 3.630 | 3.660 | 3.116 | 103,305,761 |
| 2023-01-16 | 3.820 | 3.980 | 3.750 | 3.850 | 3.278 | 39,268,999 |
| 2023-01-13 | 3.790 | 3.830 | 3.760 | 3.830 | 3.261 | 15,840,287 |
| 2023-01-12 | 3.790 | 3.790 | 3.750 | 3.770 | 3.210 | 8,336,983 |
| 2023-01-11 | 3.780 | 3.810 | 3.770 | 3.790 | 3.227 | 7,800,215 |
| 2023-01-10 | 3.810 | 3.820 | 3.770 | 3.780 | 3.218 | 10,033,607 |
| 2023-01-09 | 3.830 | 3.840 | 3.800 | 3.810 | 3.244 | 9,572,700 |
| 2023-01-06 | 3.840 | 3.840 | 3.810 | 3.810 | 3.244 | 10,220,797 |
| 2023-01-05 | 3.870 | 3.870 | 3.820 | 3.840 | 3.269 | 11,497,931 |
| 2023-01-04 | 3.800 | 3.870 | 3.790 | 3.860 | 3.286 | 18,479,063 |
| 2023-01-03 | 3.760 | 3.810 | 3.750 | 3.800 | 3.235 | 10,163,066 |
| 2022-12-30 | 3.780 | 3.800 | 3.760 | 3.770 | 3.210 | 6,151,931 |
| 2022-12-29 | 3.770 | 3.780 | 3.750 | 3.760 | 3.201 | 7,564,610 |
| 2022-12-28 | 3.810 | 3.840 | 3.780 | 3.800 | 3.235 | 10,040,798 |
| 2022-12-27 | 3.800 | 3.810 | 3.780 | 3.800 | 3.235 | 9,648,636 |
| 2022-12-26 | 3.760 | 3.770 | 3.730 | 3.770 | 3.210 | 10,323,390 |
| 2022-12-23 | 3.760 | 3.790 | 3.740 | 3.760 | 3.201 | 8,333,300 |
| 2022-12-22 | 3.820 | 3.830 | 3.740 | 3.760 | 3.201 | 11,952,728 |
| 2022-12-21 | 3.830 | 3.850 | 3.800 | 3.810 | 3.244 | 7,861,232 |
| 2022-12-20 | 3.820 | 3.840 | 3.790 | 3.820 | 3.252 | 9,511,837 |
| 2022-12-19 | 3.950 | 3.960 | 3.820 | 3.840 | 3.269 | 19,692,400 |
| 2022-12-16 | 3.930 | 3.970 | 3.920 | 3.950 | 3.363 | 11,033,070 |
| 2022-12-15 | 3.960 | 3.970 | 3.930 | 3.940 | 3.354 | 8,978,137 |
| 2022-12-14 | 3.990 | 3.990 | 3.950 | 3.950 | 3.363 | 10,101,828 |
| 2022-12-13 | 3.960 | 4.000 | 3.960 | 3.980 | 3.389 | 10,904,500 |
| 2022-12-12 | 4.040 | 4.050 | 3.960 | 3.970 | 3.380 | 24,421,492 |
| 2022-12-09 | 4.050 | 4.090 | 4.040 | 4.060 | 3.457 | 21,572,456 |
| 2022-12-08 | 4.040 | 4.080 | 4.020 | 4.050 | 3.448 | 18,382,341 |
| 2022-12-07 | 4.060 | 4.070 | 4.010 | 4.040 | 3.440 | 22,098,210 |
| 2022-12-06 | 4.080 | 4.120 | 4.060 | 4.070 | 3.465 | 24,864,000 |
| 2022-12-05 | 4.050 | 4.150 | 4.040 | 4.100 | 3.491 | 36,489,860 |
| 2022-12-02 | 4.030 | 4.050 | 4.000 | 4.020 | 3.423 | 19,056,568 |
| 2022-12-01 | 4.110 | 4.140 | 4.040 | 4.040 | 3.440 | 31,760,163 |
| 2022-11-30 | 4.090 | 4.160 | 4.080 | 4.090 | 3.482 | 46,529,773 |
| 2022-11-29 | 3.990 | 4.180 | 3.990 | 4.130 | 3.516 | 79,134,908 |
| 2022-11-28 | 4.000 | 4.000 | 3.920 | 3.960 | 3.372 | 46,274,359 |
| 2022-11-25 | 3.980 | 4.200 | 3.970 | 4.110 | 3.499 | 70,704,957 |
| 2022-11-24 | 4.040 | 4.120 | 4.000 | 4.000 | 3.406 | 28,432,305 |
| 2022-11-23 | 3.970 | 4.040 | 3.960 | 3.980 | 3.389 | 26,809,874 |
| 2022-11-22 | 3.960 | 4.030 | 3.940 | 3.980 | 3.389 | 23,797,300 |
| 2022-11-21 | 3.970 | 3.970 | 3.920 | 3.950 | 3.363 | 19,377,939 |
| 2022-11-18 | 4.070 | 4.080 | 3.990 | 4.000 | 3.406 | 35,394,128 |
| 2022-11-17 | 4.060 | 4.100 | 4.040 | 4.070 | 3.465 | 32,584,410 |
| 2022-11-16 | 4.140 | 4.160 | 4.060 | 4.070 | 3.465 | 63,760,484 |
| 2022-11-15 | 4.000 | 4.460 | 4.000 | 4.230 | 3.601 | 113,286,234 |
| 2022-11-14 | 4.010 | 4.140 | 3.980 | 4.060 | 3.457 | 64,431,972 |
| 2022-11-11 | 3.960 | 4.070 | 3.900 | 3.970 | 3.380 | 48,936,383 |
| 2022-11-10 | 3.850 | 3.910 | 3.830 | 3.890 | 3.312 | 13,590,059 |
| 2022-11-09 | 3.890 | 3.930 | 3.870 | 3.890 | 3.312 | 13,403,080 |
| 2022-11-08 | 3.890 | 3.890 | 3.850 | 3.870 | 3.295 | 9,753,596 |
| 2022-11-07 | 3.850 | 3.900 | 3.840 | 3.890 | 3.312 | 16,020,995 |
| 2022-11-04 | 3.820 | 3.890 | 3.820 | 3.880 | 3.303 | 19,146,586 |
| 2022-11-03 | 3.820 | 3.830 | 3.800 | 3.830 | 3.261 | 9,956,759 |
| 2022-11-02 | 3.820 | 3.870 | 3.810 | 3.850 | 3.278 | 17,640,655 |
| 2022-11-01 | 3.750 | 3.860 | 3.740 | 3.860 | 3.286 | 23,909,208 |
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.