Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.020	12.040	11.740	11.860	11.860	12,106,800
2026-01-19	11.380	12.050	11.220	12.020	12.020	22,634,340
2026-01-16	12.550	12.550	11.520	11.520	11.520	29,533,100
2026-01-15	12.180	12.880	12.000	12.800	12.800	35,307,001
2026-01-14	11.880	12.190	11.750	12.180	12.180	23,048,400
2026-01-13	11.900	12.220	11.810	11.910	11.910	21,977,900
2026-01-12	11.510	12.070	11.450	12.020	12.020	24,563,745
2026-01-09	11.330	11.510	11.270	11.510	11.510	16,313,500
2026-01-08	11.430	11.430	11.070	11.320	11.320	18,691,900
2026-01-07	11.250	11.700	11.230	11.540	11.540	24,840,700
2026-01-06	11.190	11.300	11.080	11.270	11.270	13,466,640
2026-01-05	11.110	11.220	11.090	11.180	11.180	11,130,600
2025-12-31	11.350	11.380	11.030	11.110	11.110	12,575,000
2025-12-30	11.610	11.650	11.250	11.280	11.280	19,861,518
2025-12-29	11.970	12.030	11.510	11.700	11.700	22,495,000
2025-12-26	11.720	12.100	11.720	11.850	11.850	28,091,240
2025-12-25	12.130	12.400	11.810	11.930	11.930	32,896,832
2025-12-24	12.200	12.850	12.200	12.200	12.200	48,929,540
2025-12-23	15.980	16.010	13.520	13.550	13.550	67,993,566
2025-12-22	13.690	15.020	13.690	15.020	15.020	34,371,056
2025-12-19	11.660	13.650	11.660	13.650	13.650	42,914,393
2025-12-18	11.500	12.410	11.410	12.410	12.410	39,144,002
2025-12-17	10.200	11.280	9.950	11.280	11.280	17,402,113
2025-12-16	10.300	10.630	10.150	10.250	10.250	7,203,913
2025-12-15	10.000	10.480	9.970	10.380	10.380	9,394,417
2025-12-12	10.420	10.450	9.950	10.040	10.040	7,044,700
2025-12-11	10.910	10.920	10.300	10.350	10.350	7,740,100
2025-12-10	11.060	11.170	10.790	10.810	10.810	5,668,400
2025-12-09	10.990	11.180	10.730	11.040	11.040	6,429,100
2025-12-08	10.950	11.060	10.840	10.960	10.960	5,602,970
2025-12-05	10.940	10.990	10.730	10.940	10.940	5,719,500
2025-12-04	11.160	11.250	10.770	10.840	10.840	7,483,800
2025-12-03	11.210	11.280	10.960	11.230	11.230	6,993,900
2025-12-02	11.110	11.270	10.940	11.230	11.230	7,694,417
2025-12-01	11.220	11.520	11.150	11.210	11.210	9,033,400
2025-11-28	10.810	11.320	10.700	11.220	11.220	8,970,700
2025-11-27	10.770	10.960	10.620	10.810	10.810	6,724,453
2025-11-26	10.780	11.010	10.670	10.730	10.730	7,965,500
2025-11-25	10.630	10.790	10.490	10.690	10.690	5,841,500
2025-11-24	10.510	10.760	10.350	10.510	10.510	7,522,800
2025-11-21	11.000	11.180	10.340	10.410	10.410	9,789,100
2025-11-20	11.510	11.580	10.960	11.130	11.130	8,137,400
2025-11-19	11.580	11.640	11.160	11.370	11.370	8,713,900
2025-11-18	11.790	11.820	11.410	11.520	11.520	11,556,500
2025-11-17	11.900	11.920	11.650	11.790	11.790	9,670,000
2025-11-14	11.900	12.140	11.780	11.790	11.790	14,539,700
2025-11-13	12.050	12.090	11.690	11.970	11.970	17,496,100
2025-11-12	12.230	12.680	11.900	11.990	11.990	27,005,304
2025-11-11	12.010	12.920	11.940	12.070	12.070	42,170,600
2025-11-10	10.960	11.970	10.810	11.970	11.970	17,478,759
2025-11-07	11.200	11.250	10.880	10.880	10.880	10,194,300
2025-11-06	11.110	11.230	10.950	11.180	11.180	10,368,060
2025-11-05	11.020	11.270	10.880	11.170	11.170	13,157,900
2025-11-04	10.950	11.030	10.760	10.970	10.970	9,941,300
2025-11-03	10.760	10.950	10.680	10.880	10.880	10,734,400
2025-10-31	10.550	10.760	10.420	10.670	10.670	9,824,500
2025-10-30	10.470	10.960	10.390	10.540	10.540	15,367,370
2025-10-29	10.700	10.700	10.350	10.450	10.450	11,492,470
2025-10-28	10.800	10.880	10.610	10.700	10.700	8,527,400
2025-10-27	10.590	11.000	10.440	10.800	10.800	17,795,857

← NewerPage 4 of 21 · 1,218 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.