Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.950	10.180	9.870	10.070	10.070	15,340,276
2025-07-23	10.160	10.210	9.910	9.920	9.920	18,108,144
2025-07-22	9.830	10.700	9.750	10.160	10.160	33,782,119
2025-07-21	9.950	10.130	9.820	9.870	9.870	20,776,176
2025-07-18	10.270	10.430	9.680	9.940	9.940	37,128,750
2025-07-17	9.670	10.570	9.670	10.570	10.570	9,671,100
2025-07-16	9.450	9.630	9.370	9.610	9.610	4,830,000
2025-07-15	9.580	9.590	9.200	9.430	9.430	4,654,998
2025-07-14	9.490	9.610	9.400	9.590	9.590	3,836,199
2025-07-11	9.500	9.580	9.340	9.490	9.490	3,561,500
2025-07-10	9.500	9.580	9.390	9.480	9.480	3,879,600
2025-07-09	9.610	9.660	9.490	9.540	9.540	3,534,700
2025-07-08	9.530	9.630	9.430	9.580	9.580	4,746,900
2025-07-07	9.450	9.590	9.380	9.530	9.530	5,110,200
2025-07-04	9.590	9.660	9.450	9.510	9.510	4,053,076
2025-07-03	9.620	9.630	9.490	9.600	9.600	4,068,766
2025-07-02	9.570	9.630	9.460	9.600	9.600	4,807,966
2025-07-01	9.470	9.650	9.400	9.570	9.570	6,071,500
2025-06-30	9.360	9.440	9.280	9.420	9.420	4,638,400
2025-06-27	9.250	9.550	9.190	9.320	9.320	5,931,300
2025-06-26	9.170	9.260	9.110	9.210	9.210	4,059,800
2025-06-25	9.260	9.300	9.030	9.170	9.170	5,241,500
2025-06-24	8.940	9.180	8.940	9.150	9.150	5,629,600
2025-06-23	8.720	8.970	8.600	8.940	8.940	4,578,100
2025-06-20	8.800	8.940	8.710	8.750	8.750	3,663,000
2025-06-19	9.020	9.030	8.760	8.820	8.820	4,364,400
2025-06-18	9.090	9.200	8.980	8.990	8.990	4,507,100
2025-06-17	9.190	9.430	9.100	9.160	9.160	6,410,000
2025-06-16	9.080	9.270	9.000	9.170	9.170	5,414,800
2025-06-13	9.300	9.330	9.050	9.100	9.100	6,498,100
2025-06-12	9.310	9.400	9.250	9.350	9.350	6,470,900
2025-06-11	9.400	9.490	9.310	9.350	9.350	5,052,800
2025-06-10	9.500	9.550	9.230	9.430	9.430	7,111,700
2025-06-09	9.370	9.500	9.310	9.500	9.500	7,179,700
2025-06-06	9.390	9.510	9.270	9.370	9.370	6,365,300
2025-06-05	9.560	9.640	9.360	9.370	9.370	7,916,200
2025-06-04	9.300	9.560	9.270	9.550	9.550	8,366,400
2025-06-03	9.100	9.350	9.020	9.260	9.260	5,994,200
2025-05-30	9.460	9.540	9.090	9.170	9.170	9,548,000
2025-05-29	9.320	9.550	9.250	9.460	9.460	10,720,700
2025-05-28	9.270	9.560	9.210	9.400	9.400	11,091,713
2025-05-27	9.120	9.500	9.120	9.340	9.340	10,464,700
2025-05-26	8.980	9.240	8.920	9.110	9.110	4,385,800
2025-05-23	9.170	9.190	8.940	8.970	8.970	7,693,900
2025-05-22	9.340	9.470	9.170	9.210	9.210	6,318,800
2025-05-21	9.520	9.600	9.400	9.430	9.430	7,666,043
2025-05-20	9.340	9.540	9.340	9.520	9.520	9,460,668
2025-05-19	9.050	9.310	9.010	9.290	9.290	7,241,268
2025-05-16	9.080	9.130	8.930	9.070	9.070	6,582,800
2025-05-15	8.900	9.100	8.830	9.050	9.050	8,328,800
2025-05-14	8.940	9.010	8.830	8.900	8.900	6,057,500
2025-05-13	9.070	9.140	8.930	8.940	8.940	5,372,500
2025-05-12	9.070	9.080	8.920	8.990	8.990	5,876,500
2025-05-09	9.200	9.200	8.950	9.010	9.010	7,367,100
2025-05-08	8.950	9.200	8.860	9.140	9.140	9,258,800
2025-05-07	8.960	9.050	8.840	8.960	8.960	12,347,700
2025-05-06	8.690	8.830	8.600	8.810	8.810	10,261,200
2025-04-30	8.520	8.670	8.470	8.540	8.540	9,323,500
2025-04-29	8.220	8.630	8.200	8.460	8.460	12,222,591
2025-04-28	8.320	8.460	8.120	8.270	8.270	12,088,500

← NewerPage 6 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.