Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.700 | 3.710 | 3.620 | 3.640 | 3.640 | 3,836,401 |
| 2024-07-23 | 3.710 | 3.750 | 3.680 | 3.720 | 3.720 | 5,413,100 |
| 2024-07-22 | 3.720 | 3.790 | 3.680 | 3.710 | 3.710 | 4,827,000 |
| 2024-07-19 | 3.730 | 3.750 | 3.710 | 3.720 | 3.720 | 3,785,800 |
| 2024-07-18 | 3.790 | 3.790 | 3.710 | 3.750 | 3.750 | 4,755,500 |
| 2024-07-17 | 3.730 | 3.850 | 3.710 | 3.810 | 3.810 | 9,082,900 |
| 2024-07-16 | 3.800 | 3.800 | 3.720 | 3.750 | 3.750 | 5,982,200 |
| 2024-07-15 | 3.870 | 3.890 | 3.790 | 3.800 | 3.800 | 7,217,948 |
| 2024-07-12 | 3.940 | 4.000 | 3.880 | 3.920 | 3.920 | 13,787,369 |
| 2024-07-11 | 3.830 | 3.930 | 3.750 | 3.910 | 3.910 | 16,571,888 |
| 2024-07-10 | 3.780 | 3.850 | 3.680 | 3.830 | 3.830 | 17,675,000 |
| 2024-07-09 | 3.750 | 3.850 | 3.690 | 3.820 | 3.820 | 10,815,800 |
| 2024-07-08 | 3.800 | 3.830 | 3.670 | 3.800 | 3.800 | 10,478,300 |
| 2024-07-05 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2024-07-04 | 3.910 | 3.940 | 3.700 | 3.730 | 3.730 | 19,369,400 |
| 2024-07-03 | 3.850 | 4.090 | 3.800 | 3.990 | 3.990 | 29,492,079 |
| 2024-07-02 | 3.710 | 3.800 | 3.680 | 3.790 | 3.790 | 10,400,819 |
| 2024-07-01 | 3.660 | 3.850 | 3.590 | 3.750 | 3.750 | 13,744,755 |
| 2024-06-28 | 3.590 | 3.820 | 3.580 | 3.670 | 3.670 | 13,524,510 |
| 2024-06-27 | 3.670 | 3.700 | 3.590 | 3.620 | 3.620 | 4,549,510 |
| 2024-06-26 | 3.630 | 3.720 | 3.600 | 3.700 | 3.700 | 5,791,010 |
| 2024-06-25 | 3.630 | 3.670 | 3.590 | 3.640 | 3.640 | 7,297,020 |
| 2024-06-24 | 3.700 | 3.700 | 3.560 | 3.630 | 3.630 | 7,762,100 |
| 2024-06-21 | 3.670 | 3.780 | 3.640 | 3.690 | 3.690 | 5,823,900 |
| 2024-06-20 | 3.750 | 3.760 | 3.660 | 3.670 | 3.670 | 5,199,010 |
| 2024-06-19 | 3.790 | 3.790 | 3.720 | 3.750 | 3.750 | 4,476,581 |
| 2024-06-18 | 3.760 | 3.810 | 3.730 | 3.780 | 3.780 | 5,541,944 |
| 2024-06-17 | 3.800 | 3.850 | 3.740 | 3.770 | 3.770 | 7,070,321 |
| 2024-06-14 | 3.920 | 3.920 | 3.790 | 3.830 | 3.830 | 10,772,470 |
| 2024-06-13 | 3.980 | 4.000 | 3.880 | 3.920 | 3.920 | 12,129,944 |
| 2024-06-12 | 3.850 | 4.200 | 3.830 | 4.040 | 4.040 | 11,387,053 |
| 2024-06-11 | 3.950 | 3.970 | 3.800 | 3.830 | 3.830 | 5,997,510 |
| 2024-06-07 | 3.730 | 3.950 | 3.720 | 3.920 | 3.920 | 10,538,951 |
| 2024-06-06 | 3.880 | 3.890 | 3.640 | 3.690 | 3.690 | 10,552,100 |
| 2024-06-05 | 3.910 | 3.960 | 3.850 | 3.860 | 3.860 | 8,302,800 |
| 2024-06-04 | 4.020 | 4.020 | 3.900 | 3.950 | 3.950 | 5,110,600 |
| 2024-06-03 | 4.120 | 4.150 | 3.940 | 4.020 | 4.020 | 8,186,400 |
| 2024-05-31 | 4.130 | 4.150 | 4.080 | 4.120 | 4.120 | 5,076,900 |
| 2024-05-30 | 4.150 | 4.190 | 4.080 | 4.110 | 4.110 | 6,949,200 |
| 2024-05-29 | 4.110 | 4.210 | 4.100 | 4.150 | 4.150 | 5,743,816 |
| 2024-05-28 | 4.210 | 4.210 | 4.110 | 4.140 | 4.140 | 6,104,900 |
| 2024-05-27 | 4.220 | 4.260 | 4.140 | 4.220 | 4.220 | 5,510,801 |
| 2024-05-24 | 4.220 | 4.280 | 4.170 | 4.200 | 4.200 | 4,999,304 |
| 2024-05-23 | 4.340 | 4.360 | 4.230 | 4.240 | 4.240 | 6,356,400 |
| 2024-05-22 | 4.350 | 4.400 | 4.330 | 4.370 | 4.370 | 7,593,800 |
| 2024-05-21 | 4.350 | 4.380 | 4.310 | 4.330 | 4.330 | 5,033,400 |
| 2024-05-20 | 4.370 | 4.420 | 4.350 | 4.370 | 4.370 | 5,296,100 |
| 2024-05-17 | 4.320 | 4.410 | 4.260 | 4.380 | 4.380 | 8,866,866 |
| 2024-05-16 | 4.240 | 4.340 | 4.240 | 4.320 | 4.320 | 9,448,460 |
| 2024-05-15 | 4.260 | 4.310 | 4.220 | 4.240 | 4.240 | 6,095,066 |
| 2024-05-14 | 4.210 | 4.280 | 4.190 | 4.260 | 4.260 | 7,399,766 |
| 2024-05-13 | 4.250 | 4.270 | 4.180 | 4.210 | 4.210 | 7,660,053 |
| 2024-05-10 | 4.310 | 4.350 | 4.260 | 4.280 | 4.280 | 6,709,200 |
| 2024-05-09 | 4.270 | 4.330 | 4.260 | 4.310 | 4.310 | 7,857,474 |
| 2024-05-08 | 4.340 | 4.360 | 4.260 | 4.270 | 4.270 | 8,355,300 |
| 2024-05-07 | 4.260 | 4.370 | 4.260 | 4.340 | 4.340 | 9,925,023 |
| 2024-05-06 | 4.240 | 4.300 | 4.240 | 4.290 | 4.290 | 11,253,910 |
| 2024-04-30 | 4.270 | 4.290 | 4.120 | 4.230 | 4.230 | 15,755,784 |
| 2024-04-29 | 4.090 | 4.270 | 4.070 | 4.250 | 4.250 | 18,456,744 |
| 2024-04-26 | 3.950 | 4.080 | 3.910 | 4.080 | 4.080 | 16,638,478 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-22 | 0.0700 CNY |
| 2019-12-09 | 0.3023 CNY |
| 2019-03-08 | 1.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.