Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.600	4.610	4.540	4.550	3.874	24,188,521
2022-07-28	4.600	4.650	4.590	4.610	3.925	24,343,114
2022-07-27	4.600	4.610	4.570	4.580	3.899	15,376,766
2022-07-26	4.600	4.630	4.570	4.620	3.933	16,220,524
2022-07-25	4.630	4.640	4.590	4.600	3.916	14,265,673
2022-07-22	4.610	4.650	4.590	4.630	3.942	18,715,956
2022-07-21	4.640	4.640	4.600	4.600	3.916	18,815,138
2022-07-20	4.730	4.750	4.710	4.730	3.942	18,656,468
2022-07-19	4.690	4.760	4.680	4.730	3.942	23,225,185
2022-07-18	4.640	4.700	4.640	4.700	3.917	18,992,780
2022-07-15	4.650	4.710	4.640	4.640	3.867	25,143,410
2022-07-14	4.750	4.760	4.650	4.660	3.884	36,049,546
2022-07-13	4.850	4.850	4.770	4.790	3.992	30,154,600
2022-07-12	4.790	4.890	4.790	4.850	4.042	44,411,846
2022-07-11	4.730	4.820	4.720	4.790	3.992	29,023,584
2022-07-08	4.740	4.780	4.720	4.750	3.959	20,793,927
2022-07-07	4.730	4.760	4.710	4.730	3.942	19,538,328
2022-07-06	4.800	4.800	4.730	4.740	3.950	29,125,865
2022-07-05	4.840	4.870	4.770	4.820	4.017	28,698,183
2022-07-04	4.830	4.870	4.750	4.850	4.042	34,958,126
2022-07-01	4.920	4.940	4.850	4.850	4.042	45,464,060
2022-06-30	4.920	4.970	4.910	4.920	4.100	46,115,963
2022-06-29	4.980	5.030	4.930	4.940	4.117	52,961,150
2022-06-28	4.970	5.040	4.930	5.010	4.175	60,299,849
2022-06-27	4.980	5.010	4.950	4.970	4.142	47,789,978
2022-06-24	5.030	5.060	4.960	4.980	4.150	61,659,431
2022-06-23	4.900	5.120	4.890	5.050	4.209	86,433,668
2022-06-22	4.960	5.020	4.910	4.910	4.092	56,808,597
2022-06-21	5.020	5.070	4.960	5.010	4.175	58,691,220
2022-06-20	5.020	5.060	4.960	5.010	4.175	67,742,795
2022-06-17	4.970	5.170	4.950	5.070	4.225	112,040,646
2022-06-16	5.300	5.330	5.030	5.060	4.217	205,135,061
2022-06-15	5.400	5.830	5.370	5.530	4.609	282,902,784
2022-06-14	4.770	5.300	4.710	5.300	4.417	163,737,666
2022-06-13	4.870	4.930	4.810	4.820	4.017	64,126,596
2022-06-10	4.880	5.080	4.810	4.970	4.142	115,316,823
2022-06-09	4.730	4.990	4.690	4.950	4.125	122,599,519
2022-06-08	4.760	4.790	4.690	4.740	3.950	49,723,341
2022-06-07	4.650	4.780	4.640	4.760	3.967	60,986,032
2022-06-06	4.580	4.680	4.550	4.670	3.892	44,071,374
2022-06-02	4.620	4.620	4.550	4.570	3.809	34,219,273
2022-06-01	4.640	4.660	4.610	4.620	3.850	27,063,801
2022-05-31	4.630	4.680	4.610	4.660	3.884	26,522,437
2022-05-30	4.680	4.700	4.630	4.640	3.867	27,603,967
2022-05-27	4.730	4.740	4.640	4.670	3.892	33,768,017
2022-05-26	4.710	4.780	4.660	4.720	3.934	34,696,038
2022-05-25	4.660	4.720	4.620	4.710	3.925	34,445,068
2022-05-24	4.850	4.870	4.660	4.670	3.892	57,155,537
2022-05-23	4.810	4.840	4.780	4.840	4.034	44,511,903
2022-05-20	4.770	4.940	4.750	4.830	4.025	72,182,723
2022-05-19	4.720	4.750	4.700	4.740	3.950	35,475,353
2022-05-18	4.730	4.830	4.720	4.790	3.992	48,575,505
2022-05-17	4.720	4.750	4.660	4.730	3.942	38,618,198
2022-05-16	4.800	4.820	4.730	4.740	3.950	33,998,547
2022-05-13	4.780	4.830	4.760	4.780	3.984	33,686,405
2022-05-12	4.780	4.880	4.760	4.790	3.992	47,305,722
2022-05-11	4.720	4.980	4.710	4.840	4.034	82,919,759
2022-05-10	4.670	4.760	4.590	4.740	3.950	49,147,375
2022-05-09	4.670	4.750	4.650	4.710	3.925	37,459,491
2022-05-06	4.860	4.890	4.690	4.700	3.917	68,704,150

← NewerPage 18 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.