Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	2.240	2.240	2.220	2.230	2.199	29,201,155
2026-04-16	2.240	2.250	2.230	2.240	2.209	35,269,176
2026-04-15	2.250	2.250	2.230	2.240	2.209	35,989,300
2026-04-14	2.230	2.240	2.220	2.240	2.209	34,437,912
2026-04-13	2.230	2.230	2.220	2.220	2.189	27,344,207
2026-04-10	2.230	2.250	2.220	2.230	2.199	48,123,500
2026-04-09	2.250	2.260	2.220	2.230	2.199	49,053,027
2026-04-08	2.240	2.260	2.230	2.250	2.219	63,911,738
2026-04-07	2.230	2.230	2.210	2.220	2.189	41,831,531
2026-04-03	2.250	2.260	2.210	2.230	2.199	68,966,866
2026-04-02	2.260	2.270	2.240	2.250	2.219	54,256,365
2026-04-01	2.290	2.290	2.260	2.260	2.228	69,798,367
2026-03-31	2.280	2.310	2.260	2.270	2.238	72,415,260
2026-03-30	2.250	2.290	2.240	2.280	2.248	72,588,345
2026-03-27	2.270	2.290	2.250	2.270	2.238	89,525,600
2026-03-26	2.280	2.310	2.270	2.290	2.258	79,482,800
2026-03-25	2.240	2.290	2.220	2.280	2.248	100,576,020
2026-03-24	2.220	2.240	2.210	2.240	2.209	70,455,100
2026-03-23	2.300	2.300	2.190	2.210	2.179	139,841,900
2026-03-20	2.330	2.330	2.300	2.300	2.268	73,500,045
2026-03-19	2.340	2.370	2.320	2.330	2.297	73,791,859
2026-03-18	2.370	2.370	2.330	2.350	2.317	83,966,149
2026-03-17	2.360	2.380	2.350	2.360	2.327	79,833,980
2026-03-16	2.360	2.370	2.340	2.350	2.317	70,027,067
2026-03-13	2.360	2.380	2.350	2.360	2.327	88,247,072
2026-03-12	2.320	2.360	2.310	2.350	2.317	117,741,839
2026-03-11	2.300	2.320	2.290	2.320	2.288	55,598,570
2026-03-10	2.310	2.310	2.290	2.300	2.268	53,877,992
2026-03-09	2.300	2.320	2.290	2.300	2.268	64,778,111
2026-03-06	2.290	2.310	2.280	2.310	2.278	54,776,400
2026-03-05	2.280	2.300	2.270	2.290	2.258	66,518,300
2026-03-04	2.310	2.320	2.270	2.270	2.238	106,282,600
2026-03-03	2.330	2.350	2.310	2.320	2.288	97,692,979
2026-03-02	2.330	2.340	2.310	2.330	2.297	70,719,366
2026-02-27	2.310	2.340	2.300	2.330	2.297	67,695,488
2026-02-26	2.320	2.330	2.300	2.310	2.278	53,042,978
2026-02-25	2.300	2.340	2.300	2.310	2.278	85,562,270
2026-02-24	2.310	2.310	2.290	2.300	2.268	44,951,093
2026-02-13	2.310	2.320	2.290	2.290	2.258	45,731,600
2026-02-12	2.340	2.340	2.310	2.310	2.278	64,975,760
2026-02-11	2.340	2.350	2.330	2.340	2.307	55,917,691
2026-02-10	2.330	2.350	2.330	2.340	2.307	53,306,665
2026-02-09	2.340	2.350	2.320	2.330	2.297	80,070,077
2026-02-06	2.370	2.390	2.350	2.380	2.297	88,166,963
2026-02-05	2.340	2.380	2.330	2.380	2.297	112,556,964
2026-02-04	2.310	2.340	2.310	2.340	2.259	73,737,647
2026-02-03	2.320	2.330	2.300	2.310	2.230	72,059,780
2026-02-02	2.330	2.350	2.310	2.310	2.230	69,822,428
2026-01-30	2.330	2.350	2.320	2.330	2.249	87,372,000
2026-01-29	2.300	2.330	2.300	2.320	2.239	86,584,827
2026-01-28	2.300	2.310	2.290	2.300	2.220	59,615,110
2026-01-27	2.320	2.330	2.290	2.300	2.220	74,050,991
2026-01-26	2.330	2.330	2.310	2.320	2.239	59,636,948
2026-01-23	2.320	2.330	2.310	2.320	2.239	53,681,277
2026-01-22	2.310	2.330	2.300	2.320	2.239	59,832,125
2026-01-21	2.330	2.330	2.300	2.310	2.230	55,995,727
2026-01-20	2.310	2.330	2.300	2.320	2.239	52,909,426
2026-01-19	2.310	2.320	2.300	2.310	2.230	38,469,274
2026-01-16	2.310	2.320	2.300	2.310	2.230	52,907,728
2026-01-15	2.330	2.330	2.310	2.310	2.230	38,191,495

← NewerPage 3 of 5 · 241 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.