Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	2.110	2.130	2.090	2.110	2.110	62,792,852
2026-07-15	2.060	2.120	2.050	2.110	2.110	75,135,484
2026-07-14	2.040	2.090	2.040	2.070	2.070	70,220,955
2026-07-13	2.030	2.060	2.020	2.050	2.050	58,412,749
2026-07-10	2.020	2.050	2.000	2.030	2.030	56,792,940
2026-07-09	2.040	2.050	2.010	2.020	2.020	50,647,891
2026-07-08	2.040	2.060	2.030	2.050	2.050	43,580,391
2026-07-07	2.060	2.060	2.030	2.040	2.040	39,085,455
2026-07-06	2.030	2.070	2.030	2.060	2.060	60,464,522
2026-07-03	2.040	2.060	2.030	2.040	2.040	32,693,082
2026-07-02	2.020	2.060	2.020	2.040	2.040	51,798,694
2026-07-01	2.010	2.030	1.990	2.020	2.020	33,796,103
2026-06-30	2.020	2.030	1.990	2.000	2.000	32,581,655
2026-06-29	2.040	2.050	2.000	2.020	2.020	41,414,666
2026-06-26	2.070	2.080	2.040	2.050	2.050	33,175,035
2026-06-25	2.070	2.080	2.050	2.060	2.060	26,724,473
2026-06-24	2.120	2.120	2.070	2.070	2.070	56,834,477
2026-06-23	2.100	2.150	2.090	2.140	2.110	67,981,984
2026-06-22	2.090	2.110	2.070	2.100	2.071	40,972,238
2026-06-18	2.120	2.120	2.090	2.090	2.061	34,032,497
2026-06-17	2.140	2.140	2.110	2.130	2.100	35,565,168
2026-06-16	2.150	2.160	2.120	2.140	2.110	39,797,107
2026-06-15	2.150	2.180	2.140	2.150	2.120	57,818,251
2026-06-12	2.120	2.160	2.110	2.150	2.120	61,698,261
2026-06-11	2.120	2.140	2.100	2.130	2.100	54,913,960
2026-06-10	2.090	2.130	2.080	2.120	2.090	65,162,920
2026-06-09	2.090	2.110	2.080	2.090	2.061	58,090,076
2026-06-08	2.100	2.120	2.080	2.100	2.071	45,159,930
2026-06-05	2.090	2.120	2.090	2.110	2.080	38,243,604
2026-06-04	2.120	2.130	2.080	2.090	2.061	41,070,600
2026-06-03	2.140	2.140	2.100	2.120	2.090	49,952,641
2026-06-02	2.140	2.180	2.140	2.140	2.110	53,130,806
2026-06-01	2.120	2.160	2.110	2.150	2.120	49,854,836
2026-05-29	2.080	2.120	2.080	2.120	2.090	48,614,714
2026-05-28	2.100	2.110	2.070	2.090	2.061	38,525,115
2026-05-27	2.110	2.130	2.100	2.110	2.080	33,259,114
2026-05-26	2.120	2.130	2.110	2.120	2.090	27,669,773
2026-05-25	2.130	2.140	2.120	2.130	2.100	22,407,196
2026-05-22	2.140	2.140	2.120	2.130	2.100	32,884,765
2026-05-21	2.150	2.160	2.130	2.130	2.100	35,194,162
2026-05-20	2.160	2.170	2.140	2.140	2.110	29,521,929
2026-05-19	2.150	2.170	2.140	2.160	2.130	32,975,784
2026-05-18	2.160	2.160	2.140	2.150	2.120	39,945,472
2026-05-15	2.190	2.200	2.150	2.160	2.130	62,098,098
2026-05-14	2.210	2.220	2.190	2.200	2.169	43,344,000
2026-05-13	2.210	2.220	2.210	2.210	2.179	21,914,413
2026-05-12	2.220	2.230	2.210	2.210	2.179	23,836,200
2026-05-11	2.230	2.230	2.210	2.220	2.189	57,461,919
2026-05-08	2.230	2.240	2.220	2.230	2.199	39,747,267
2026-05-07	2.230	2.240	2.220	2.230	2.199	35,509,430
2026-05-06	2.230	2.240	2.220	2.230	2.199	45,333,457
2026-04-30	2.240	2.250	2.220	2.230	2.199	65,113,966
2026-04-29	2.240	2.260	2.230	2.250	2.219	69,953,174
2026-04-28	2.240	2.240	2.220	2.240	2.209	36,299,621
2026-04-27	2.240	2.260	2.230	2.240	2.209	42,204,620
2026-04-24	2.250	2.260	2.240	2.250	2.219	50,477,105
2026-04-23	2.230	2.260	2.230	2.250	2.219	76,690,647
2026-04-22	2.230	2.240	2.220	2.240	2.209	18,849,976
2026-04-21	2.230	2.240	2.220	2.230	2.199	18,655,381
2026-04-20	2.230	2.240	2.220	2.230	2.199	26,565,979

← NewerPage 2 of 20 · 1,148 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.