Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	2.450	2.480	2.440	2.460	2.280	81,164,084
2024-10-22	2.450	2.480	2.430	2.450	2.271	68,763,169
2024-10-21	2.480	2.480	2.440	2.450	2.271	90,032,752
2024-10-18	2.450	2.510	2.410	2.490	2.308	102,036,651
2024-10-17	2.500	2.510	2.440	2.440	2.261	86,223,443
2024-10-16	2.400	2.520	2.400	2.510	2.326	144,566,675
2024-10-15	2.500	2.520	2.430	2.440	2.261	107,362,569
2024-10-14	2.490	2.550	2.470	2.510	2.326	146,139,468
2024-10-11	2.480	2.510	2.400	2.440	2.261	113,141,110
2024-10-10	2.480	2.570	2.440	2.510	2.326	157,983,578
2024-10-09	2.630	2.640	2.480	2.480	2.298	222,832,470
2024-10-08	2.900	2.900	2.610	2.750	2.549	393,373,291
2024-09-30	2.450	2.640	2.430	2.640	2.447	331,108,031
2024-09-27	2.420	2.420	2.340	2.400	2.224	147,828,481
2024-09-26	2.270	2.380	2.260	2.380	2.206	147,914,794
2024-09-25	2.220	2.420	2.210	2.290	2.122	183,391,011
2024-09-24	2.150	2.210	2.150	2.200	2.039	56,071,909
2024-09-23	2.130	2.160	2.120	2.150	1.993	24,966,313
2024-09-20	2.140	2.150	2.120	2.130	1.974	20,777,724
2024-09-19	2.120	2.150	2.100	2.130	1.974	21,159,879
2024-09-18	2.110	2.120	2.070	2.120	1.965	27,637,761
2024-09-13	2.140	2.160	2.110	2.110	1.955	40,283,381
2024-09-12	2.120	2.160	2.120	2.130	1.974	34,998,033
2024-09-11	2.130	2.130	2.110	2.120	1.965	22,394,264
2024-09-10	2.140	2.150	2.110	2.130	1.974	27,198,906
2024-09-09	2.160	2.170	2.130	2.140	1.983	26,776,700
2024-09-06	2.180	2.200	2.170	2.170	2.011	20,304,886
2024-09-05	2.190	2.200	2.180	2.190	2.030	17,819,332
2024-09-04	2.210	2.220	2.190	2.190	2.030	20,203,168
2024-09-03	2.230	2.240	2.200	2.210	2.048	32,765,800
2024-09-02	2.240	2.260	2.230	2.230	2.067	26,807,392
2024-08-30	2.220	2.260	2.220	2.240	2.076	33,455,500
2024-08-29	2.250	2.260	2.220	2.230	2.067	30,645,613
2024-08-28	2.270	2.280	2.250	2.250	2.085	24,217,800
2024-08-27	2.280	2.290	2.270	2.270	2.104	14,453,428
2024-08-26	2.270	2.290	2.260	2.280	2.113	19,332,700
2024-08-23	2.270	2.280	2.250	2.270	2.104	22,091,100
2024-08-22	2.270	2.290	2.260	2.280	2.113	26,079,971
2024-08-21	2.260	2.280	2.250	2.260	2.094	25,655,514
2024-08-20	2.300	2.300	2.260	2.270	2.104	35,598,900
2024-08-19	2.260	2.300	2.250	2.300	2.132	47,334,353
2024-08-16	2.260	2.270	2.240	2.260	2.094	22,373,279
2024-08-15	2.240	2.260	2.230	2.250	2.085	29,913,050
2024-08-14	2.250	2.250	2.230	2.240	2.076	15,152,001
2024-08-13	2.230	2.250	2.220	2.240	2.076	19,276,981
2024-08-12	2.230	2.240	2.220	2.230	2.067	16,985,381
2024-08-09	2.240	2.260	2.240	2.240	2.076	21,763,783
2024-08-08	2.230	2.250	2.220	2.240	2.076	21,238,194
2024-08-07	2.240	2.240	2.220	2.230	2.067	15,003,702
2024-08-06	2.240	2.250	2.220	2.240	2.076	21,440,124
2024-08-05	2.250	2.270	2.220	2.240	2.076	29,213,374
2024-08-02	2.260	2.280	2.250	2.250	2.085	22,639,125
2024-08-01	2.290	2.300	2.270	2.270	2.104	33,353,027
2024-07-31	2.240	2.310	2.240	2.300	2.132	52,919,499
2024-07-30	2.220	2.250	2.220	2.240	2.076	20,979,177
2024-07-29	2.220	2.240	2.210	2.230	2.067	18,838,330
2024-07-26	2.220	2.230	2.210	2.230	2.067	22,201,222
2024-07-25	2.250	2.260	2.200	2.220	2.057	42,425,213
2024-07-24	2.280	2.290	2.250	2.250	2.085	28,336,189
2024-07-23	2.280	2.310	2.280	2.280	2.113	31,079,817

← NewerPage 9 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.