Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	3.720	3.790	3.700	3.750	3.193	13,929,410
2022-10-28	3.870	3.870	3.700	3.730	3.176	21,850,972
2022-10-27	3.890	3.920	3.860	3.880	3.303	14,531,954
2022-10-26	3.890	3.940	3.850	3.900	3.320	20,067,200
2022-10-25	3.900	3.940	3.860	3.890	3.312	13,235,983
2022-10-24	3.960	4.030	3.900	3.920	3.337	17,945,998
2022-10-21	4.050	4.060	3.970	3.980	3.389	12,655,163
2022-10-20	3.970	4.050	3.950	4.000	3.406	13,759,573
2022-10-19	4.030	4.040	3.980	3.990	3.397	11,210,631
2022-10-18	4.070	4.080	4.030	4.040	3.440	11,839,075
2022-10-17	3.990	4.060	3.980	4.050	3.448	17,447,981
2022-10-14	3.990	4.080	3.990	4.020	3.423	21,119,606
2022-10-13	3.970	3.990	3.940	3.960	3.372	14,153,214
2022-10-12	3.930	3.990	3.910	3.990	3.397	15,921,704
2022-10-11	3.930	3.970	3.880	3.940	3.354	15,189,012
2022-10-10	4.000	4.030	3.940	3.950	3.363	17,387,898
2022-09-30	4.050	4.090	4.020	4.030	3.431	17,087,956
2022-09-29	4.100	4.170	4.030	4.070	3.465	34,000,429
2022-09-28	4.000	4.430	3.990	4.140	3.525	54,134,616
2022-09-27	3.990	4.030	3.960	4.030	3.431	12,686,362
2022-09-26	4.100	4.100	3.980	3.990	3.397	18,553,040
2022-09-23	4.130	4.160	4.080	4.100	3.491	11,953,311
2022-09-22	4.130	4.180	4.120	4.130	3.516	10,027,900
2022-09-21	4.140	4.190	4.060	4.170	3.550	15,113,548
2022-09-20	4.170	4.170	4.140	4.150	3.533	10,705,368
2022-09-19	4.230	4.230	4.130	4.150	3.533	16,518,372
2022-09-16	4.390	4.400	4.220	4.220	3.593	37,616,011
2022-09-15	4.460	4.490	4.380	4.400	3.746	28,887,825
2022-09-14	4.410	4.450	4.390	4.430	3.772	19,433,922
2022-09-13	4.420	4.530	4.410	4.460	3.797	38,657,631
2022-09-09	4.370	4.500	4.360	4.430	3.772	41,728,003
2022-09-08	4.360	4.390	4.360	4.360	3.712	10,121,010
2022-09-07	4.380	4.390	4.350	4.360	3.712	11,160,453
2022-09-06	4.380	4.410	4.370	4.400	3.746	14,153,330
2022-09-05	4.350	4.390	4.350	4.390	3.738	11,408,819
2022-09-02	4.380	4.420	4.350	4.370	3.721	17,617,799
2022-09-01	4.440	4.460	4.380	4.390	3.738	26,777,356
2022-08-31	4.410	4.560	4.400	4.470	3.806	45,210,538
2022-08-30	4.380	4.430	4.370	4.420	3.763	15,161,709
2022-08-29	4.380	4.410	4.370	4.400	3.746	15,667,998
2022-08-26	4.440	4.470	4.400	4.430	3.772	22,400,554
2022-08-25	4.370	4.490	4.360	4.470	3.806	31,589,599
2022-08-24	4.420	4.500	4.390	4.390	3.738	27,354,262
2022-08-23	4.420	4.460	4.390	4.430	3.772	16,212,266
2022-08-22	4.410	4.440	4.400	4.430	3.772	14,493,994
2022-08-19	4.420	4.460	4.410	4.420	3.763	15,954,108
2022-08-18	4.470	4.470	4.420	4.430	3.772	18,694,602
2022-08-17	4.440	4.520	4.410	4.500	3.831	27,721,019
2022-08-16	4.410	4.470	4.400	4.450	3.789	18,478,019
2022-08-15	4.430	4.450	4.400	4.410	3.755	21,126,761
2022-08-12	4.450	4.510	4.440	4.470	3.806	31,726,088
2022-08-11	4.320	4.690	4.310	4.540	3.865	63,745,279
2022-08-10	4.310	4.350	4.290	4.300	3.661	10,688,567
2022-08-09	4.340	4.350	4.320	4.320	3.678	9,153,400
2022-08-08	4.340	4.370	4.320	4.350	3.704	13,156,608
2022-08-05	4.300	4.370	4.290	4.360	3.712	16,353,228
2022-08-04	4.280	4.340	4.230	4.310	3.670	17,056,937
2022-08-03	4.300	4.360	4.220	4.250	3.618	20,810,852
2022-08-02	4.480	4.490	4.290	4.310	3.670	29,856,011
2022-08-01	4.550	4.560	4.490	4.510	3.840	17,090,099

← NewerPage 17 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.