Bank of Lanzhou Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.910 | 4.970 | 4.880 | 4.940 | 4.117 | 50,038,951 |
| 2022-04-29 | 4.940 | 5.020 | 4.860 | 4.960 | 4.134 | 73,693,448 |
| 2022-04-28 | 4.960 | 5.120 | 4.880 | 4.910 | 4.092 | 61,934,436 |
| 2022-04-27 | 4.900 | 5.050 | 4.700 | 5.030 | 4.192 | 86,687,454 |
| 2022-04-26 | 5.400 | 5.470 | 4.930 | 5.080 | 4.234 | 107,764,566 |
| 2022-04-25 | 5.330 | 5.570 | 5.260 | 5.480 | 4.567 | 112,268,220 |
| 2022-04-22 | 5.260 | 5.500 | 5.230 | 5.420 | 4.517 | 85,085,604 |
| 2022-04-21 | 5.240 | 5.360 | 5.180 | 5.320 | 4.434 | 74,697,718 |
| 2022-04-20 | 5.350 | 5.360 | 5.170 | 5.240 | 4.367 | 61,941,096 |
| 2022-04-19 | 5.320 | 5.370 | 5.290 | 5.350 | 4.459 | 46,154,708 |
| 2022-04-18 | 5.490 | 5.500 | 5.230 | 5.350 | 4.459 | 95,025,666 |
| 2022-04-15 | 5.590 | 5.740 | 5.510 | 5.670 | 4.725 | 97,713,832 |
| 2022-04-14 | 5.720 | 5.760 | 5.590 | 5.650 | 4.709 | 78,296,300 |
| 2022-04-13 | 5.630 | 5.780 | 5.580 | 5.600 | 4.667 | 86,492,451 |
| 2022-04-12 | 5.620 | 5.840 | 5.450 | 5.730 | 4.775 | 115,516,140 |
| 2022-04-11 | 6.000 | 6.030 | 5.600 | 5.670 | 4.725 | 138,806,638 |
| 2022-04-08 | 6.000 | 6.350 | 5.950 | 6.210 | 5.175 | 155,346,104 |
| 2022-04-07 | 6.210 | 6.380 | 6.020 | 6.090 | 5.075 | 167,685,669 |
| 2022-04-06 | 6.250 | 6.500 | 6.140 | 6.200 | 5.167 | 214,612,324 |
| 2022-04-01 | 6.000 | 6.460 | 5.950 | 6.230 | 5.192 | 210,749,574 |
| 2022-03-31 | 5.850 | 6.280 | 5.820 | 6.050 | 5.042 | 203,233,749 |
| 2022-03-30 | 5.760 | 6.110 | 5.720 | 5.940 | 4.950 | 174,606,116 |
| 2022-03-29 | 5.690 | 5.820 | 5.600 | 5.760 | 4.800 | 92,767,214 |
| 2022-03-28 | 5.650 | 5.870 | 5.460 | 5.730 | 4.775 | 114,558,131 |
| 2022-03-25 | 5.680 | 5.880 | 5.650 | 5.730 | 4.775 | 104,896,088 |
| 2022-03-24 | 5.940 | 6.000 | 5.750 | 5.750 | 4.792 | 143,635,326 |
| 2022-03-23 | 5.960 | 6.060 | 5.860 | 5.900 | 4.917 | 185,466,781 |
| 2022-03-22 | 5.960 | 6.500 | 5.900 | 6.120 | 5.100 | 264,350,451 |
| 2022-03-21 | 5.860 | 5.980 | 5.810 | 5.930 | 4.942 | 179,870,486 |
| 2022-03-18 | 5.920 | 6.380 | 5.820 | 6.090 | 5.075 | 286,618,078 |
| 2022-03-17 | 5.770 | 5.960 | 5.640 | 5.810 | 4.842 | 287,574,889 |
| 2022-03-16 | 5.310 | 5.920 | 5.310 | 5.920 | 4.934 | 299,838,551 |
| 2022-03-15 | 5.310 | 5.740 | 5.240 | 5.380 | 4.484 | 141,692,324 |
| 2022-03-14 | 5.430 | 5.570 | 5.370 | 5.370 | 4.475 | 104,425,454 |
| 2022-03-11 | 5.420 | 5.780 | 5.310 | 5.630 | 4.692 | 182,646,519 |
| 2022-03-10 | 5.640 | 5.700 | 5.510 | 5.560 | 4.634 | 224,408,733 |
| 2022-03-09 | 5.320 | 5.870 | 5.210 | 5.870 | 4.892 | 298,598,997 |
| 2022-03-08 | 5.220 | 5.460 | 5.100 | 5.340 | 4.450 | 97,581,379 |
| 2022-03-07 | 5.180 | 5.350 | 5.160 | 5.250 | 4.375 | 58,971,355 |
| 2022-03-04 | 5.410 | 5.430 | 5.220 | 5.240 | 4.367 | 77,179,298 |
| 2022-03-03 | 5.570 | 5.620 | 5.470 | 5.470 | 4.559 | 61,420,978 |
| 2022-03-02 | 5.520 | 5.610 | 5.480 | 5.540 | 4.617 | 62,541,072 |
| 2022-03-01 | 5.420 | 5.620 | 5.390 | 5.610 | 4.675 | 91,802,044 |
| 2022-02-28 | 5.580 | 5.620 | 5.380 | 5.430 | 4.525 | 70,623,962 |
| 2022-02-25 | 5.650 | 5.730 | 5.570 | 5.590 | 4.659 | 73,940,232 |
| 2022-02-24 | 5.600 | 5.820 | 5.510 | 5.660 | 4.717 | 137,234,889 |
| 2022-02-23 | 5.640 | 5.750 | 5.510 | 5.710 | 4.759 | 116,843,907 |
| 2022-02-22 | 5.700 | 5.880 | 5.600 | 5.650 | 4.709 | 112,479,708 |
| 2022-02-21 | 5.810 | 5.910 | 5.730 | 5.810 | 4.842 | 114,083,020 |
| 2022-02-18 | 5.810 | 6.000 | 5.630 | 5.920 | 4.934 | 139,620,126 |
| 2022-02-17 | 6.200 | 6.250 | 5.820 | 5.880 | 4.900 | 197,014,955 |
| 2022-02-16 | 6.380 | 6.470 | 6.100 | 6.340 | 5.284 | 148,992,927 |
| 2022-02-15 | 6.160 | 6.520 | 6.160 | 6.390 | 5.325 | 185,153,294 |
| 2022-02-14 | 6.500 | 6.770 | 6.170 | 6.250 | 5.209 | 258,657,325 |
| 2022-02-11 | 6.170 | 6.850 | 6.150 | 6.850 | 5.709 | 328,499,146 |
| 2022-02-10 | 6.080 | 6.330 | 5.850 | 6.230 | 5.192 | 249,417,790 |
| 2022-02-09 | 6.300 | 6.620 | 6.010 | 6.320 | 5.267 | 377,034,419 |
| 2022-02-08 | 5.400 | 6.020 | 5.310 | 6.020 | 5.017 | 267,967,800 |
| 2022-02-07 | 5.300 | 5.780 | 5.100 | 5.470 | 4.559 | 198,613,581 |
| 2022-01-28 | 5.650 | 6.040 | 5.250 | 5.300 | 4.417 | 239,593,722 |
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.