Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	2.360	2.390	2.350	2.370	2.196	82,151,868
2025-01-15	2.340	2.370	2.310	2.320	2.150	52,722,779
2025-01-14	2.280	2.350	2.280	2.340	2.169	65,052,442
2025-01-13	2.270	2.290	2.250	2.290	2.122	44,803,457
2025-01-10	2.340	2.340	2.280	2.290	2.122	51,510,433
2025-01-09	2.340	2.360	2.330	2.340	2.169	39,881,281
2025-01-08	2.360	2.380	2.320	2.350	2.178	63,972,701
2025-01-07	2.360	2.370	2.340	2.370	2.196	46,610,310
2025-01-06	2.360	2.380	2.330	2.360	2.187	63,854,424
2025-01-03	2.390	2.410	2.360	2.360	2.187	62,414,468
2025-01-02	2.460	2.480	2.380	2.390	2.215	100,898,015
2024-12-31	2.520	2.560	2.460	2.460	2.280	132,689,264
2024-12-30	2.510	2.540	2.500	2.530	2.345	75,178,269
2024-12-27	2.500	2.530	2.490	2.530	2.345	82,100,813
2024-12-26	2.510	2.520	2.490	2.510	2.326	71,252,386
2024-12-25	2.520	2.550	2.510	2.520	2.335	101,200,375
2024-12-24	2.490	2.520	2.480	2.520	2.335	83,192,284
2024-12-23	2.510	2.540	2.480	2.490	2.308	107,281,734
2024-12-20	2.540	2.550	2.510	2.510	2.326	69,491,804
2024-12-19	2.550	2.560	2.520	2.540	2.354	70,619,600
2024-12-18	2.570	2.600	2.550	2.560	2.373	72,312,941
2024-12-17	2.610	2.630	2.540	2.560	2.373	88,708,393
2024-12-16	2.620	2.650	2.600	2.620	2.428	84,830,511
2024-12-13	2.690	2.700	2.600	2.620	2.428	132,495,305
2024-12-12	2.670	2.710	2.660	2.700	2.502	105,977,766
2024-12-11	2.640	2.690	2.640	2.670	2.474	104,659,692
2024-12-10	2.670	2.720	2.640	2.650	2.456	152,748,014
2024-12-09	2.630	2.660	2.610	2.630	2.437	114,203,646
2024-12-06	2.570	2.650	2.570	2.630	2.437	122,701,092
2024-12-05	2.570	2.590	2.560	2.570	2.382	50,833,320
2024-12-04	2.590	2.610	2.560	2.580	2.391	85,236,113
2024-12-03	2.560	2.600	2.540	2.600	2.410	84,447,464
2024-12-02	2.520	2.580	2.510	2.560	2.373	87,683,143
2024-11-29	2.500	2.540	2.490	2.520	2.335	71,351,749
2024-11-28	2.480	2.530	2.480	2.500	2.317	79,834,337
2024-11-27	2.480	2.500	2.430	2.490	2.308	82,527,099
2024-11-26	2.480	2.500	2.460	2.480	2.298	63,770,082
2024-11-25	2.480	2.500	2.460	2.480	2.298	70,121,178
2024-11-22	2.570	2.580	2.480	2.480	2.298	110,689,378
2024-11-21	2.590	2.600	2.560	2.580	2.391	81,338,863
2024-11-20	2.590	2.630	2.570	2.600	2.410	111,673,693
2024-11-19	2.620	2.670	2.570	2.610	2.419	205,533,733
2024-11-18	2.560	2.730	2.550	2.650	2.456	329,557,536
2024-11-15	2.540	2.580	2.500	2.520	2.335	104,678,623
2024-11-14	2.600	2.610	2.550	2.550	2.363	79,993,454
2024-11-13	2.580	2.620	2.580	2.610	2.419	76,060,223
2024-11-12	2.650	2.660	2.580	2.600	2.410	110,250,158
2024-11-11	2.600	2.680	2.590	2.640	2.447	126,954,393
2024-11-08	2.690	2.710	2.590	2.610	2.419	163,916,323
2024-11-07	2.530	2.680	2.520	2.670	2.474	206,799,090
2024-11-06	2.550	2.560	2.520	2.540	2.354	102,030,351
2024-11-05	2.500	2.560	2.480	2.550	2.363	150,554,872
2024-11-04	2.490	2.500	2.450	2.500	2.317	70,458,416
2024-11-01	2.480	2.550	2.480	2.490	2.308	140,751,904
2024-10-31	2.460	2.510	2.450	2.490	2.308	89,945,884
2024-10-30	2.480	2.500	2.450	2.470	2.289	81,952,986
2024-10-29	2.530	2.580	2.480	2.480	2.298	111,934,070
2024-10-28	2.460	2.510	2.440	2.510	2.326	107,041,379
2024-10-25	2.440	2.470	2.430	2.460	2.280	61,543,426
2024-10-24	2.460	2.460	2.430	2.440	2.261	52,687,900

← NewerPage 8 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.