Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.410	2.420	2.390	2.410	2.326	54,567,400
2025-10-17	2.410	2.430	2.400	2.400	2.317	65,569,700
2025-10-16	2.400	2.420	2.400	2.410	2.326	45,315,301
2025-10-15	2.400	2.420	2.390	2.410	2.326	58,789,684
2025-10-14	2.380	2.410	2.380	2.410	2.326	60,714,242
2025-10-13	2.370	2.390	2.360	2.380	2.297	47,206,931
2025-10-10	2.370	2.400	2.370	2.390	2.307	50,114,663
2025-10-09	2.360	2.380	2.350	2.370	2.288	30,887,290
2025-09-30	2.380	2.390	2.360	2.360	2.278	33,947,358
2025-09-29	2.370	2.400	2.360	2.380	2.297	49,362,862
2025-09-26	2.380	2.390	2.370	2.380	2.297	26,085,141
2025-09-25	2.410	2.420	2.380	2.380	2.297	55,406,387
2025-09-24	2.410	2.430	2.400	2.410	2.326	49,387,787
2025-09-23	2.400	2.420	2.390	2.410	2.326	59,968,848
2025-09-22	2.410	2.420	2.390	2.400	2.317	54,625,853
2025-09-19	2.440	2.450	2.400	2.420	2.336	74,307,051
2025-09-18	2.480	2.490	2.430	2.440	2.355	105,634,361
2025-09-17	2.450	2.480	2.440	2.480	2.394	100,363,664
2025-09-16	2.440	2.460	2.430	2.450	2.365	86,642,412
2025-09-15	2.440	2.460	2.430	2.440	2.355	61,603,182
2025-09-12	2.430	2.460	2.430	2.440	2.355	63,814,478
2025-09-11	2.430	2.440	2.410	2.440	2.355	62,359,137
2025-09-10	2.420	2.440	2.410	2.430	2.346	48,918,927
2025-09-09	2.420	2.430	2.410	2.420	2.336	47,231,401
2025-09-08	2.420	2.430	2.410	2.420	2.336	46,933,857
2025-09-05	2.420	2.430	2.400	2.420	2.336	44,953,408
2025-09-04	2.420	2.430	2.390	2.420	2.336	73,172,951
2025-09-03	2.460	2.470	2.420	2.420	2.336	82,322,732
2025-09-02	2.460	2.470	2.440	2.470	2.384	84,094,802
2025-09-01	2.480	2.480	2.450	2.460	2.375	82,166,257
2025-08-29	2.470	2.520	2.460	2.480	2.394	112,725,863
2025-08-28	2.480	2.490	2.440	2.470	2.384	111,938,667
2025-08-27	2.530	2.540	2.480	2.490	2.404	101,593,747
2025-08-26	2.540	2.550	2.520	2.540	2.452	85,660,104
2025-08-25	2.510	2.550	2.500	2.530	2.442	104,520,323
2025-08-22	2.510	2.510	2.470	2.510	2.423	99,516,053
2025-08-21	2.490	2.520	2.480	2.510	2.423	104,904,119
2025-08-20	2.470	2.490	2.460	2.490	2.404	71,008,001
2025-08-19	2.480	2.490	2.460	2.470	2.384	57,972,500
2025-08-18	2.450	2.500	2.450	2.480	2.394	94,280,560
2025-08-15	2.450	2.460	2.430	2.460	2.375	75,615,743
2025-08-14	2.480	2.490	2.450	2.450	2.365	67,864,141
2025-08-13	2.490	2.500	2.470	2.480	2.394	67,324,250
2025-08-12	2.480	2.500	2.480	2.490	2.404	60,131,789
2025-08-11	2.480	2.490	2.460	2.480	2.394	76,947,427
2025-08-08	2.480	2.500	2.470	2.480	2.394	51,702,147
2025-08-07	2.470	2.490	2.460	2.480	2.394	67,091,882
2025-08-06	2.490	2.500	2.460	2.470	2.384	83,630,864
2025-08-05	2.460	2.500	2.450	2.490	2.404	122,164,239
2025-08-04	2.460	2.480	2.450	2.470	2.384	78,616,067
2025-08-01	2.470	2.490	2.460	2.470	2.384	57,664,046
2025-07-31	2.510	2.510	2.460	2.470	2.384	106,910,253
2025-07-30	2.500	2.530	2.490	2.510	2.423	81,253,764
2025-07-29	2.510	2.530	2.470	2.490	2.404	88,048,890
2025-07-28	2.530	2.550	2.510	2.510	2.423	76,431,437
2025-07-25	2.550	2.570	2.530	2.530	2.442	63,722,084
2025-07-24	2.570	2.580	2.530	2.560	2.471	92,954,938
2025-07-23	2.560	2.600	2.550	2.570	2.481	115,789,908
2025-07-22	2.590	2.590	2.520	2.560	2.471	105,176,776
2025-07-21	2.630	2.650	2.610	2.630	2.489	83,992,978

← NewerPage 5 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.