Lanzhou Zhuangyuan Pasture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.570 | 9.880 | 9.520 | 9.570 | 9.570 | 7,043,700 |
| 2026-10-20 | 9.390 | 9.600 | 9.230 | 9.520 | 9.520 | 8,785,400 |
| 2026-10-19 | 9.740 | 9.820 | 9.110 | 9.380 | 9.380 | 10,865,300 |
| 2026-10-16 | 9.880 | 10.380 | 9.720 | 9.850 | 9.850 | 12,642,500 |
| 2026-10-15 | 9.780 | 10.800 | 9.690 | 9.840 | 9.840 | 13,566,600 |
| 2026-10-14 | 10.310 | 10.700 | 9.980 | 9.980 | 9.980 | 8,838,300 |
| 2026-10-13 | 9.920 | 10.260 | 9.550 | 10.220 | 10.220 | 9,018,200 |
| 2026-10-12 | 10.340 | 10.480 | 9.880 | 9.930 | 9.930 | 8,048,200 |
| 2026-10-09 | 10.240 | 10.470 | 9.970 | 10.420 | 10.420 | 8,988,400 |
| 2026-10-08 | 10.320 | 10.550 | 10.200 | 10.310 | 10.310 | 7,471,700 |
| 2026-09-30 | 10.420 | 10.680 | 10.160 | 10.310 | 10.310 | 9,412,300 |
| 2026-09-29 | 9.800 | 10.160 | 9.780 | 10.100 | 10.100 | 5,966,199 |
| 2026-09-28 | 10.040 | 10.140 | 9.810 | 9.860 | 9.860 | 4,963,400 |
| 2026-09-24 | 10.020 | 10.100 | 9.880 | 9.980 | 9.980 | 3,857,600 |
| 2026-09-23 | 10.180 | 10.300 | 9.960 | 10.030 | 10.030 | 4,569,301 |
| 2026-09-22 | 10.290 | 10.380 | 10.060 | 10.180 | 10.180 | 6,314,101 |
| 2026-09-21 | 9.790 | 10.240 | 9.730 | 10.220 | 10.220 | 6,579,300 |
Page 1 of 1 · 17 trading days
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.