Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.260	2.280	2.260	2.270	2.149	39,598,561
2025-04-18	2.260	2.270	2.250	2.260	2.139	32,108,821
2025-04-17	2.260	2.280	2.250	2.260	2.139	54,501,610
2025-04-16	2.250	2.270	2.240	2.260	2.139	49,575,500
2025-04-15	2.250	2.260	2.240	2.250	2.130	30,530,000
2025-04-14	2.250	2.260	2.240	2.250	2.130	39,090,883
2025-04-11	2.250	2.260	2.230	2.240	2.120	45,237,261
2025-04-10	2.250	2.280	2.240	2.260	2.139	70,704,187
2025-04-09	2.210	2.250	2.180	2.240	2.120	64,249,149
2025-04-08	2.190	2.240	2.190	2.220	2.101	75,465,200
2025-04-07	2.330	2.330	2.140	2.170	2.054	130,852,401
2025-04-03	2.350	2.380	2.340	2.370	2.243	70,811,498
2025-04-02	2.320	2.360	2.320	2.350	2.224	81,218,609
2025-04-01	2.320	2.330	2.310	2.320	2.196	42,614,105
2025-03-31	2.330	2.350	2.310	2.320	2.196	70,117,148
2025-03-28	2.350	2.350	2.320	2.320	2.196	52,939,919
2025-03-27	2.350	2.370	2.340	2.350	2.224	50,589,697
2025-03-26	2.350	2.370	2.340	2.350	2.224	50,849,039
2025-03-25	2.330	2.360	2.330	2.350	2.224	58,979,105
2025-03-24	2.340	2.350	2.320	2.340	2.215	49,395,883
2025-03-21	2.340	2.370	2.330	2.340	2.215	68,109,095
2025-03-20	2.360	2.370	2.340	2.350	2.224	36,440,565
2025-03-19	2.350	2.370	2.340	2.360	2.234	42,887,773
2025-03-18	2.360	2.360	2.340	2.350	2.224	29,297,963
2025-03-17	2.340	2.360	2.330	2.350	2.224	61,349,280
2025-03-14	2.310	2.340	2.300	2.340	2.215	70,808,622
2025-03-13	2.310	2.330	2.300	2.310	2.187	46,099,227
2025-03-12	2.310	2.320	2.300	2.310	2.187	33,964,565
2025-03-11	2.310	2.310	2.290	2.310	2.187	43,994,233
2025-03-10	2.320	2.330	2.310	2.310	2.187	29,737,692
2025-03-07	2.340	2.340	2.320	2.330	2.206	33,362,839
2025-03-06	2.330	2.350	2.320	2.340	2.215	49,035,700
2025-03-05	2.320	2.340	2.310	2.330	2.206	39,723,742
2025-03-04	2.320	2.330	2.310	2.320	2.196	31,927,000
2025-03-03	2.330	2.340	2.320	2.320	2.196	40,627,301
2025-02-28	2.350	2.360	2.320	2.330	2.206	53,525,800
2025-02-27	2.350	2.370	2.340	2.360	2.234	63,848,721
2025-02-26	2.320	2.350	2.310	2.350	2.224	54,892,628
2025-02-25	2.340	2.350	2.310	2.310	2.187	61,104,300
2025-02-24	2.340	2.370	2.330	2.350	2.224	50,103,840
2025-02-21	2.350	2.350	2.320	2.340	2.215	40,039,660
2025-02-20	2.360	2.360	2.340	2.340	2.215	44,635,012
2025-02-19	2.370	2.380	2.350	2.360	2.234	57,746,920
2025-02-18	2.380	2.410	2.360	2.380	2.253	83,123,401
2025-02-17	2.370	2.380	2.360	2.370	2.243	41,938,070
2025-02-14	2.390	2.400	2.360	2.370	2.243	45,349,611
2025-02-13	2.400	2.410	2.390	2.390	2.262	49,006,732
2025-02-12	2.400	2.410	2.380	2.400	2.272	48,827,331
2025-02-11	2.390	2.410	2.380	2.400	2.272	54,432,319
2025-02-10	2.390	2.410	2.380	2.400	2.272	47,273,281
2025-02-07	2.370	2.410	2.370	2.400	2.272	74,233,893
2025-02-06	2.370	2.390	2.360	2.380	2.253	48,428,379
2025-02-05	2.390	2.400	2.350	2.380	2.253	50,876,658
2025-01-27	2.360	2.420	2.350	2.380	2.253	63,565,161
2025-01-24	2.360	2.360	2.320	2.350	2.224	65,844,987
2025-01-23	2.360	2.400	2.350	2.390	2.215	80,426,973
2025-01-22	2.360	2.370	2.330	2.340	2.169	39,823,449
2025-01-21	2.380	2.390	2.350	2.370	2.196	41,417,434
2025-01-20	2.380	2.400	2.360	2.370	2.196	43,013,013
2025-01-17	2.360	2.370	2.330	2.360	2.187	42,763,158

← NewerPage 7 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.