Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.630	2.650	2.610	2.630	2.489	83,992,978
2025-07-18	2.620	2.640	2.610	2.630	2.489	71,338,892
2025-07-17	2.630	2.650	2.600	2.610	2.471	69,436,549
2025-07-16	2.640	2.650	2.600	2.630	2.489	106,206,448
2025-07-15	2.700	2.710	2.640	2.650	2.508	115,402,781
2025-07-14	2.680	2.740	2.680	2.700	2.556	115,870,581
2025-07-11	2.760	2.770	2.680	2.700	2.556	156,928,103
2025-07-10	2.700	2.770	2.700	2.760	2.613	133,679,163
2025-07-09	2.640	2.710	2.640	2.700	2.556	139,153,137
2025-07-08	2.660	2.670	2.620	2.640	2.499	77,745,798
2025-07-07	2.620	2.660	2.610	2.650	2.508	97,381,303
2025-07-04	2.570	2.630	2.570	2.610	2.471	109,499,872
2025-07-03	2.570	2.590	2.550	2.570	2.433	50,868,684
2025-07-02	2.530	2.600	2.530	2.570	2.433	102,412,273
2025-07-01	2.500	2.540	2.500	2.530	2.395	74,279,300
2025-06-30	2.530	2.540	2.480	2.500	2.366	102,136,960
2025-06-27	2.580	2.670	2.520	2.540	2.404	196,897,794
2025-06-26	2.550	2.580	2.530	2.570	2.433	99,726,937
2025-06-25	2.540	2.560	2.520	2.560	2.423	99,560,557
2025-06-24	2.540	2.560	2.510	2.550	2.414	107,879,305
2025-06-23	2.490	2.550	2.480	2.540	2.404	122,028,622
2025-06-20	2.460	2.510	2.450	2.500	2.366	109,076,797
2025-06-19	2.490	2.500	2.450	2.470	2.338	65,952,191
2025-06-18	2.500	2.510	2.470	2.490	2.357	70,776,004
2025-06-17	2.510	2.520	2.490	2.510	2.376	63,690,993
2025-06-16	2.470	2.510	2.440	2.510	2.376	105,410,976
2025-06-13	2.500	2.530	2.470	2.470	2.338	163,989,068
2025-06-12	2.470	2.510	2.450	2.500	2.366	108,265,603
2025-06-11	2.460	2.480	2.450	2.460	2.329	55,653,258
2025-06-10	2.450	2.480	2.440	2.460	2.329	87,928,937
2025-06-09	2.460	2.460	2.430	2.450	2.319	66,991,681
2025-06-06	2.460	2.480	2.440	2.450	2.319	72,704,288
2025-06-05	2.510	2.540	2.440	2.460	2.329	116,190,377
2025-06-04	2.460	2.520	2.440	2.500	2.366	122,759,310
2025-06-03	2.410	2.470	2.400	2.460	2.329	133,322,157
2025-05-30	2.390	2.420	2.380	2.410	2.281	73,486,577
2025-05-29	2.390	2.400	2.380	2.390	2.262	48,420,399
2025-05-28	2.380	2.400	2.370	2.390	2.262	40,145,784
2025-05-27	2.360	2.390	2.360	2.390	2.262	50,461,925
2025-05-26	2.370	2.400	2.350	2.360	2.234	62,535,366
2025-05-23	2.410	2.410	2.370	2.380	2.253	97,484,804
2025-05-22	2.390	2.420	2.380	2.410	2.281	75,248,626
2025-05-21	2.380	2.400	2.370	2.400	2.272	55,975,600
2025-05-20	2.390	2.400	2.360	2.370	2.243	55,361,800
2025-05-19	2.370	2.390	2.360	2.380	2.253	49,502,370
2025-05-16	2.400	2.410	2.350	2.360	2.234	66,379,200
2025-05-15	2.400	2.430	2.390	2.400	2.272	86,019,442
2025-05-14	2.340	2.410	2.340	2.410	2.281	133,613,780
2025-05-13	2.340	2.350	2.320	2.350	2.224	53,739,715
2025-05-12	2.340	2.350	2.320	2.330	2.206	47,379,253
2025-05-09	2.330	2.350	2.320	2.340	2.215	47,059,398
2025-05-08	2.310	2.330	2.300	2.330	2.206	49,664,779
2025-05-07	2.300	2.310	2.290	2.310	2.187	40,741,879
2025-05-06	2.280	2.300	2.270	2.290	2.168	39,296,619
2025-04-30	2.310	2.310	2.270	2.270	2.149	46,437,300
2025-04-29	2.320	2.330	2.300	2.300	2.177	55,092,172
2025-04-28	2.310	2.340	2.300	2.320	2.196	66,639,193
2025-04-25	2.280	2.310	2.280	2.310	2.187	58,136,879
2025-04-24	2.270	2.290	2.270	2.280	2.158	37,886,141
2025-04-23	2.280	2.290	2.270	2.270	2.149	32,008,500

← NewerPage 6 of 20 · 1,149 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.