Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	2.350	2.360	2.320	2.320	2.239	74,786,752
2026-01-13	2.340	2.360	2.330	2.350	2.268	67,520,798
2026-01-12	2.330	2.350	2.320	2.340	2.259	59,566,801
2026-01-09	2.330	2.340	2.320	2.340	2.259	42,798,819
2026-01-08	2.330	2.340	2.320	2.330	2.249	36,307,109
2026-01-07	2.340	2.350	2.320	2.330	2.249	43,391,790
2026-01-06	2.330	2.350	2.320	2.340	2.259	55,105,841
2026-01-05	2.320	2.330	2.320	2.330	2.249	29,016,200
2025-12-31	2.320	2.330	2.310	2.320	2.239	24,585,456
2025-12-30	2.330	2.330	2.320	2.320	2.239	22,028,642
2025-12-29	2.320	2.340	2.320	2.320	2.239	34,825,042
2025-12-26	2.330	2.340	2.320	2.330	2.249	31,396,015
2025-12-25	2.330	2.340	2.320	2.330	2.249	36,603,000
2025-12-24	2.320	2.330	2.310	2.330	2.249	29,798,100
2025-12-23	2.330	2.340	2.310	2.320	2.239	33,157,201
2025-12-22	2.330	2.340	2.320	2.320	2.239	30,670,892
2025-12-19	2.320	2.340	2.310	2.330	2.249	42,413,159
2025-12-18	2.300	2.320	2.290	2.320	2.239	37,665,679
2025-12-17	2.300	2.310	2.280	2.300	2.220	46,308,600
2025-12-16	2.320	2.320	2.300	2.300	2.220	42,383,495
2025-12-15	2.310	2.330	2.310	2.320	2.239	38,416,400
2025-12-12	2.330	2.340	2.310	2.320	2.239	52,965,957
2025-12-11	2.340	2.340	2.320	2.330	2.249	35,302,905
2025-12-10	2.350	2.360	2.320	2.340	2.259	52,495,349
2025-12-09	2.360	2.370	2.350	2.350	2.268	42,577,810
2025-12-08	2.370	2.380	2.360	2.370	2.288	49,123,904
2025-12-05	2.370	2.370	2.350	2.370	2.288	49,914,519
2025-12-04	2.380	2.380	2.360	2.370	2.288	46,658,619
2025-12-03	2.370	2.390	2.370	2.370	2.288	48,642,378
2025-12-02	2.370	2.380	2.360	2.370	2.288	29,775,457
2025-12-01	2.360	2.380	2.360	2.380	2.297	59,007,178
2025-11-28	2.370	2.370	2.350	2.360	2.278	40,855,190
2025-11-27	2.370	2.380	2.360	2.370	2.288	44,199,490
2025-11-26	2.370	2.380	2.360	2.370	2.288	47,535,300
2025-11-25	2.360	2.380	2.360	2.370	2.288	65,014,171
2025-11-24	2.380	2.390	2.360	2.360	2.278	51,769,008
2025-11-21	2.440	2.450	2.370	2.380	2.297	115,031,365
2025-11-20	2.410	2.470	2.410	2.450	2.365	110,723,950
2025-11-19	2.420	2.430	2.400	2.420	2.336	64,056,720
2025-11-18	2.450	2.460	2.420	2.420	2.336	68,790,382
2025-11-17	2.470	2.470	2.440	2.450	2.365	70,508,820
2025-11-14	2.440	2.480	2.440	2.470	2.384	102,708,860
2025-11-13	2.450	2.450	2.420	2.450	2.365	91,547,700
2025-11-12	2.440	2.460	2.440	2.440	2.355	110,752,941
2025-11-11	2.430	2.440	2.420	2.430	2.346	51,697,511
2025-11-10	2.430	2.440	2.420	2.430	2.346	70,296,724
2025-11-07	2.430	2.450	2.420	2.420	2.336	68,814,091
2025-11-06	2.430	2.440	2.420	2.430	2.346	47,643,773
2025-11-05	2.430	2.450	2.420	2.440	2.355	66,068,001
2025-11-04	2.410	2.440	2.400	2.430	2.346	76,131,752
2025-11-03	2.400	2.420	2.390	2.410	2.326	57,559,867
2025-10-31	2.410	2.410	2.390	2.400	2.317	57,409,136
2025-10-30	2.420	2.430	2.400	2.400	2.317	43,229,712
2025-10-29	2.430	2.440	2.410	2.420	2.336	44,321,379
2025-10-28	2.440	2.450	2.420	2.430	2.346	51,632,673
2025-10-27	2.440	2.460	2.430	2.430	2.346	63,241,827
2025-10-24	2.460	2.500	2.430	2.440	2.355	119,350,271
2025-10-23	2.440	2.460	2.430	2.460	2.375	63,536,580
2025-10-22	2.430	2.450	2.420	2.440	2.355	59,033,876
2025-10-21	2.410	2.440	2.400	2.430	2.346	62,937,836

← NewerPage 4 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.