Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.710	10.900	10.600	10.610	10.610	2,640,300
2026-04-21	10.800	10.880	10.630	10.700	10.700	3,025,100
2026-04-20	10.660	10.800	10.510	10.800	10.800	2,988,800
2026-04-17	10.770	10.800	10.550	10.660	10.660	3,267,700
2026-04-16	10.550	10.810	10.410	10.770	10.770	3,531,400
2026-04-15	10.710	10.750	10.520	10.520	10.520	2,653,500
2026-04-14	10.790	10.790	10.440	10.610	10.610	3,429,481
2026-04-13	10.630	10.720	10.500	10.720	10.720	3,997,600
2026-04-10	10.750	10.850	10.630	10.640	10.640	3,296,200
2026-04-09	10.880	10.920	10.650	10.710	10.710	4,142,700
2026-04-08	10.810	10.930	10.570	10.880	10.880	4,911,700
2026-04-07	10.170	10.620	10.000	10.570	10.570	6,485,000
2026-04-03	10.800	10.800	10.160	10.200	10.200	5,499,300
2026-04-02	11.000	11.060	10.610	10.760	10.760	4,605,200
2026-04-01	11.260	11.300	10.850	10.990	10.990	4,952,800
2026-03-31	11.360	11.490	11.100	11.100	11.100	4,778,300
2026-03-30	11.140	11.360	11.010	11.320	11.320	3,675,500
2026-03-27	10.860	11.340	10.860	11.240	11.240	4,515,000
2026-03-26	11.250	11.350	10.950	11.060	11.060	4,018,700
2026-03-25	11.040	11.230	10.920	11.200	11.200	5,838,300
2026-03-24	10.520	11.180	10.410	10.930	10.930	8,007,700
2026-03-23	10.720	10.810	10.160	10.300	10.300	7,989,900
2026-03-20	11.370	11.380	10.900	10.960	10.960	5,892,000
2026-03-19	11.640	11.700	11.220	11.280	11.280	4,738,700
2026-03-18	11.560	11.680	11.350	11.660	11.660	4,094,400
2026-03-17	11.800	11.850	11.490	11.520	11.520	3,960,100
2026-03-16	11.640	11.990	11.610	11.770	11.770	4,705,878
2026-03-13	11.680	11.930	11.550	11.750	11.750	5,098,600
2026-03-12	12.010	12.040	11.600	11.610	11.610	5,498,500
2026-03-11	12.180	12.190	11.910	12.040	12.040	4,362,900
2026-03-10	12.130	12.140	11.940	12.130	12.130	5,300,200
2026-03-09	12.070	12.190	11.810	11.940	11.940	6,800,777
2026-03-06	11.610	12.250	11.610	12.220	12.220	9,027,800
2026-03-05	11.650	11.800	11.490	11.560	11.560	5,404,197
2026-03-04	11.360	11.560	11.230	11.440	11.440	5,804,300
2026-03-03	11.780	11.860	11.400	11.470	11.470	7,640,904
2026-03-02	11.850	11.970	11.510	11.630	11.630	7,740,400
2026-02-27	11.990	12.120	11.960	12.060	12.060	5,024,600
2026-02-26	12.170	12.260	11.930	11.980	11.980	5,787,900
2026-02-25	12.250	12.400	12.100	12.160	12.160	6,779,800
2026-02-24	11.900	12.280	11.900	12.250	12.250	8,878,700
2026-02-13	12.200	12.310	11.890	11.900	11.900	7,575,200
2026-02-12	12.240	12.310	11.810	12.050	12.050	11,316,100
2026-02-11	12.450	12.450	12.100	12.240	12.240	9,321,200
2026-02-10	12.520	12.590	12.240	12.510	12.510	11,027,200
2026-02-09	12.810	12.810	12.420	12.500	12.500	16,060,300
2026-02-06	13.000	13.280	12.540	12.710	12.710	20,468,330
2026-02-05	12.460	13.300	12.370	12.840	12.840	26,082,699
2026-02-04	12.340	12.530	12.200	12.460	12.460	14,202,600
2026-02-03	12.190	12.320	11.860	12.200	12.200	10,897,030
2026-02-02	12.140	12.500	12.080	12.100	12.100	12,080,900
2026-01-30	12.150	12.270	11.910	12.140	12.140	11,093,100
2026-01-29	11.900	12.230	11.810	12.110	12.110	9,629,100
2026-01-28	12.200	12.270	11.910	11.980	11.980	7,506,600
2026-01-27	12.160	12.210	11.700	12.210	12.210	9,813,500
2026-01-26	12.190	12.190	11.930	12.170	12.170	8,992,401
2026-01-23	12.250	12.380	12.140	12.180	12.180	10,861,200
2026-01-22	11.890	12.320	11.760	12.300	12.300	13,582,430
2026-01-21	11.860	11.920	11.570	11.790	11.790	9,063,599
2026-01-20	12.020	12.040	11.740	11.860	11.860	12,106,800

← NewerPage 3 of 21 · 1,217 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.