Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.200	8.270	7.510	8.150	8.150	14,735,350
2026-07-20	8.870	9.100	8.040	8.270	8.270	17,104,221
2026-07-17	9.350	9.580	8.630	8.760	8.760	15,435,500
2026-07-16	9.190	9.600	9.060	9.250	9.250	15,742,700
2026-07-15	9.000	9.420	8.770	9.190	9.190	20,857,479
2026-07-14	9.220	9.740	8.750	9.090	9.090	27,188,400
2026-07-13	10.540	10.810	9.580	9.580	9.580	24,527,801
2026-07-10	10.870	11.500	10.420	10.640	10.640	43,765,527
2026-07-09	12.440	12.680	11.580	11.580	11.580	23,013,100
2026-07-08	11.740	12.870	11.740	12.870	12.870	31,169,400
2026-07-07	12.510	12.610	11.610	11.700	11.700	34,583,273
2026-07-06	11.160	12.220	11.130	12.220	12.220	26,276,871
2026-07-03	11.280	11.760	11.040	11.110	11.110	35,866,371
2026-07-02	11.450	11.980	10.550	11.330	11.330	40,548,285
2026-07-01	10.970	11.840	10.700	11.360	11.360	43,290,055
2026-06-30	11.040	12.140	10.800	11.080	11.080	48,077,414
2026-06-29	12.110	12.330	11.040	11.040	11.040	30,707,301
2026-06-26	11.000	12.270	10.930	12.270	12.270	34,064,172
2026-06-25	11.800	12.180	10.970	11.150	11.150	33,500,301
2026-06-24	12.030	12.250	11.650	11.840	11.840	27,337,336
2026-06-23	12.700	13.410	12.000	12.050	12.050	36,758,742
2026-06-22	11.390	12.820	11.070	12.820	12.820	39,698,422
2026-06-18	11.400	12.280	10.490	11.650	11.650	45,487,922
2026-06-17	11.170	11.370	10.800	11.160	11.160	23,612,869
2026-06-16	10.210	11.210	10.090	11.210	11.210	17,358,990
2026-06-15	10.150	10.300	9.580	10.190	10.190	11,049,470
2026-06-12	9.830	10.240	9.550	10.110	10.110	9,474,800
2026-06-11	9.810	10.000	9.210	9.750	9.750	12,341,400
2026-06-10	9.580	9.950	9.510	9.810	9.810	9,415,400
2026-06-09	9.240	9.630	9.160	9.600	9.600	7,572,300
2026-06-08	9.440	9.680	9.000	9.190	9.190	4,379,100
2026-06-05	9.340	9.700	9.110	9.540	9.540	5,245,400
2026-06-04	9.500	9.630	9.210	9.350	9.350	4,854,900
2026-06-03	9.790	9.840	9.460	9.530	9.530	4,873,876
2026-06-02	10.300	10.360	9.710	9.800	9.800	6,247,200
2026-06-01	9.910	10.350	9.550	10.300	10.300	5,352,722
2026-05-29	9.980	10.270	9.880	9.930	9.930	5,295,300
2026-05-28	9.990	10.200	9.850	10.060	10.060	4,311,761
2026-05-27	10.220	10.250	9.660	10.040	10.040	6,439,000
2026-05-26	10.410	10.490	10.100	10.200	10.200	6,062,400
2026-05-25	10.570	10.800	10.280	10.450	10.450	4,759,700
2026-05-22	10.510	10.680	10.210	10.610	10.610	5,057,200
2026-05-21	10.900	11.040	10.300	10.350	10.350	5,041,300
2026-05-20	11.050	11.070	10.710	10.880	10.880	3,772,300
2026-05-19	11.260	11.310	10.930	11.010	11.010	4,659,000
2026-05-18	11.080	11.200	10.860	11.140	11.140	4,809,100
2026-05-15	11.290	11.300	10.770	10.970	10.970	5,661,599
2026-05-14	11.190	11.410	11.070	11.230	11.230	5,322,300
2026-05-13	11.210	11.340	11.110	11.200	11.200	4,036,100
2026-05-12	11.480	11.580	11.160	11.180	11.180	4,008,800
2026-05-11	11.440	11.600	11.350	11.500	11.500	4,371,100
2026-05-08	11.480	11.510	11.340	11.490	11.490	4,198,100
2026-05-07	11.400	11.630	11.300	11.430	11.430	6,761,697
2026-05-06	11.350	11.490	11.310	11.410	11.410	7,412,900
2026-04-30	11.090	11.420	11.070	11.310	11.310	5,685,822
2026-04-29	10.740	11.140	10.610	11.070	11.070	6,973,400
2026-04-28	10.900	10.930	10.650	10.740	10.740	4,606,700
2026-04-27	10.590	10.880	10.440	10.840	10.840	4,774,700
2026-04-24	10.350	10.770	10.350	10.700	10.700	3,682,094
2026-04-23	10.630	10.790	10.500	10.710	10.710	3,769,000

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.0624 CNY
2022-08-29	0.0470 CNY
2021-08-26	0.0201 CNY
2020-08-26	0.0550 CNY
2019-08-19	0.0668 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.