Bank of Lanzhou Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.120	2.130	2.090	2.110	2.110	79,389,485
2026-10-15	2.120	2.140	2.080	2.100	2.100	88,127,800
2026-10-14	2.120	2.150	2.110	2.130	2.130	63,405,932
2026-10-13	2.140	2.150	2.110	2.120	2.120	57,819,075
2026-10-12	2.120	2.140	2.110	2.140	2.140	70,882,720
2026-10-09	2.120	2.140	2.100	2.120	2.120	73,173,799
2026-10-08	2.100	2.130	2.100	2.110	2.110	56,023,145
2026-09-30	2.090	2.120	2.080	2.110	2.110	54,668,344
2026-09-29	2.050	2.100	2.050	2.090	2.090	52,642,234
2026-09-28	2.070	2.080	2.040	2.060	2.060	61,923,844
2026-09-24	2.100	2.110	2.070	2.070	2.070	73,470,988
2026-09-23	2.110	2.120	2.100	2.100	2.100	35,684,452
2026-09-22	2.110	2.120	2.100	2.110	2.110	45,382,504
2026-09-21	2.110	2.120	2.090	2.120	2.120	52,926,531
2026-09-18	2.110	2.130	2.100	2.110	2.110	46,385,204
2026-09-17	2.110	2.130	2.100	2.120	2.120	51,323,600
2026-09-16	2.140	2.150	2.100	2.130	2.130	84,057,984
2026-09-15	2.170	2.170	2.130	2.140	2.140	84,237,093
2026-09-14	2.140	2.180	2.130	2.170	2.170	92,309,240
2026-09-11	2.170	2.190	2.130	2.140	2.140	107,391,742
2026-09-10	2.170	2.190	2.150	2.180	2.180	60,589,238
2026-09-09	2.180	2.190	2.160	2.170	2.170	64,366,739
2026-09-08	2.140	2.190	2.130	2.180	2.180	96,239,679
2026-09-07	2.160	2.170	2.130	2.140	2.140	56,048,559
2026-09-04	2.140	2.170	2.140	2.160	2.160	70,956,734
2026-09-03	2.150	2.180	2.140	2.140	2.140	73,010,078
2026-09-02	2.180	2.190	2.140	2.160	2.160	83,101,764
2026-09-01	2.140	2.190	2.140	2.180	2.180	103,735,720
2026-08-31	2.150	2.160	2.130	2.140	2.140	45,607,575
2026-08-28	2.140	2.160	2.120	2.150	2.150	67,079,999
2026-08-27	2.190	2.190	2.130	2.140	2.140	97,827,105
2026-08-26	2.150	2.200	2.140	2.190	2.190	88,350,018
2026-08-25	2.130	2.170	2.120	2.150	2.150	103,411,041
2026-08-24	2.100	2.130	2.100	2.120	2.120	61,261,623
2026-08-21	2.130	2.130	2.100	2.110	2.110	57,562,379
2026-08-20	2.120	2.140	2.100	2.130	2.130	93,323,805
2026-08-19	2.120	2.140	2.110	2.130	2.130	68,481,172
2026-08-18	2.130	2.140	2.110	2.110	2.110	40,057,701
2026-08-17	2.120	2.130	2.100	2.130	2.130	53,655,322
2026-08-14	2.140	2.150	2.120	2.120	2.120	59,789,563
2026-08-13	2.150	2.160	2.130	2.140	2.140	48,399,566
2026-08-12	2.130	2.160	2.110	2.150	2.150	75,974,040
2026-08-11	2.150	2.150	2.110	2.130	2.130	60,501,258
2026-08-10	2.130	2.160	2.120	2.150	2.150	60,703,031
2026-08-07	2.170	2.180	2.120	2.140	2.140	83,601,206
2026-08-06	2.210	2.220	2.150	2.180	2.180	82,127,268
2026-08-05	2.220	2.230	2.180	2.190	2.190	70,683,776
2026-08-04	2.270	2.270	2.210	2.220	2.220	81,858,805
2026-08-03	2.200	2.280	2.200	2.270	2.270	140,010,188
2026-07-31	2.200	2.210	2.160	2.210	2.210	96,723,344
2026-07-30	2.180	2.230	2.170	2.220	2.220	118,008,125
2026-07-29	2.150	2.190	2.140	2.180	2.180	96,831,582
2026-07-28	2.140	2.160	2.110	2.150	2.150	78,308,000
2026-07-27	2.120	2.150	2.100	2.140	2.140	73,809,514
2026-07-24	2.130	2.160	2.120	2.120	2.120	67,733,086
2026-07-23	2.110	2.140	2.100	2.130	2.130	62,148,178
2026-07-22	2.110	2.120	2.070	2.110	2.110	90,596,300
2026-07-21	2.150	2.190	2.110	2.120	2.120	104,493,000
2026-07-20	2.130	2.180	2.120	2.160	2.160	111,212,589
2026-07-17	2.120	2.170	2.110	2.120	2.120	112,809,656

Page 1 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.