Lanzhou Zhuangyuan Pasture Co Ltd historical data

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

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
2026-09-18	9.830	9.890	9.670	9.770	9.770	5,347,400
2026-09-17	9.680	9.830	9.550	9.780	9.780	6,037,000
2026-09-16	9.560	9.800	9.330	9.680	9.680	6,731,100
2026-09-15	10.000	10.150	9.610	9.670	9.670	8,308,300
2026-09-14	9.990	10.180	9.850	10.060	10.060	7,789,400
2026-09-11	10.340	10.480	9.960	10.080	10.080	12,821,800
2026-09-10	10.930	10.970	10.420	10.460	10.460	20,247,695
2026-09-09	10.850	11.880	10.700	10.970	10.970	27,577,328
2026-09-08	10.480	10.880	10.380	10.800	10.800	11,403,808
2026-09-07	10.230	10.520	10.110	10.490	10.490	7,074,135
2026-09-04	10.110	10.380	10.080	10.160	10.160	5,322,085
2026-09-03	10.330	10.490	10.100	10.130	10.130	5,273,700
2026-09-02	10.530	10.590	10.190	10.330	10.330	8,254,695
2026-09-01	10.290	10.660	10.160	10.600	10.600	9,241,895
2026-08-31	10.000	10.270	9.980	10.200	10.200	8,928,196
2026-08-28	9.810	10.080	9.810	9.960	9.960	7,527,800
2026-08-27	9.770	10.010	9.770	9.850	9.850	5,381,100
2026-08-26	9.770	9.980	9.760	9.850	9.850	4,545,100
2026-08-25	9.270	9.920	9.270	9.810	9.810	7,977,100
2026-08-24	9.530	9.690	9.380	9.440	9.440	4,908,400
2026-08-21	9.440	9.560	9.300	9.520	9.520	5,542,800
2026-08-20	9.460	9.610	9.340	9.520	9.520	5,298,600
2026-08-19	9.680	9.750	9.340	9.360	9.360	7,479,300
2026-08-18	9.670	9.840	9.600	9.770	9.770	7,010,800
2026-08-17	9.490	9.800	9.470	9.740	9.740	7,523,889
2026-08-14	9.510	9.550	9.230	9.420	9.420	8,050,400
2026-08-13	9.750	9.780	9.500	9.510	9.510	8,293,100
2026-08-12	9.450	9.720	9.400	9.700	9.700	7,830,101
2026-08-11	9.390	9.590	9.240	9.490	9.490	7,773,600
2026-08-10	9.180	9.500	9.070	9.480	9.480	7,687,063
2026-08-07	9.120	9.260	8.890	9.210	9.210	6,664,000
2026-08-06	9.040	9.180	8.910	9.140	9.140	6,678,200
2026-08-05	8.980	9.110	8.870	9.000	9.000	8,490,200
2026-08-04	8.800	8.990	8.720	8.900	8.900	9,577,584
2026-08-03	8.570	8.780	8.320	8.720	8.720	12,162,101
2026-07-31	7.900	8.570	7.850	8.500	8.500	15,935,901
2026-07-30	8.650	8.660	8.120	8.150	8.150	16,753,699
2026-07-29	8.210	8.760	8.140	8.520	8.520	20,368,199
2026-07-28	8.010	8.290	8.000	8.150	8.150	8,619,400
2026-07-27	7.930	8.170	7.820	8.090	8.090	8,696,784
2026-07-24	8.120	8.190	7.830	7.950	7.950	7,477,300
2026-07-23	7.810	8.180	7.800	8.160	8.160	9,712,027
2026-07-22	8.020	8.210	7.840	7.910	7.910	9,604,050

Page 1 of 3 · 121 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.