Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.900 | 4.000 | 3.900 | 3.960 | 3.960 | 15,007,650 |
| 2024-04-24 | 3.900 | 4.010 | 3.880 | 3.960 | 3.960 | 18,855,689 |
| 2024-04-23 | 3.890 | 3.990 | 3.830 | 3.900 | 3.900 | 19,146,405 |
| 2024-04-22 | 3.790 | 4.010 | 3.790 | 3.880 | 3.880 | 21,466,557 |
| 2024-04-19 | 4.090 | 4.090 | 3.900 | 3.930 | 3.930 | 40,100,432 |
| 2024-04-18 | 4.300 | 4.300 | 4.110 | 4.300 | 4.300 | 33,459,950 |
| 2024-04-17 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 3,683,601 |
| 2024-04-16 | 3.840 | 3.850 | 3.510 | 3.550 | 3.550 | 16,974,200 |
| 2024-04-15 | 4.230 | 4.230 | 3.850 | 3.900 | 3.900 | 18,622,900 |
| 2024-04-12 | 4.260 | 4.330 | 4.220 | 4.240 | 4.240 | 6,320,300 |
| 2024-04-11 | 4.270 | 4.320 | 4.180 | 4.280 | 4.280 | 8,354,530 |
| 2024-04-10 | 4.350 | 4.380 | 4.220 | 4.280 | 4.280 | 8,089,000 |
| 2024-04-09 | 4.230 | 4.370 | 4.210 | 4.360 | 4.360 | 8,000,300 |
| 2024-04-08 | 4.360 | 4.380 | 4.240 | 4.240 | 4.240 | 8,766,250 |
| 2024-04-03 | 4.390 | 4.400 | 4.300 | 4.370 | 4.370 | 7,127,900 |
| 2024-04-02 | 4.370 | 4.390 | 4.320 | 4.380 | 4.380 | 9,220,150 |
| 2024-04-01 | 4.260 | 4.360 | 4.260 | 4.350 | 4.350 | 7,784,650 |
| 2024-03-29 | 4.210 | 4.290 | 4.180 | 4.280 | 4.280 | 4,698,400 |
| 2024-03-28 | 4.110 | 4.300 | 4.100 | 4.210 | 4.210 | 13,928,251 |
| 2024-03-27 | 4.280 | 4.300 | 4.100 | 4.120 | 4.120 | 12,460,201 |
| 2024-03-26 | 4.260 | 4.330 | 4.230 | 4.280 | 4.280 | 17,030,202 |
| 2024-03-25 | 4.470 | 4.470 | 4.300 | 4.300 | 4.300 | 13,121,749 |
| 2024-03-22 | 4.410 | 4.520 | 4.370 | 4.490 | 4.490 | 19,091,401 |
| 2024-03-21 | 4.390 | 4.450 | 4.350 | 4.430 | 4.430 | 15,930,414 |
| 2024-03-20 | 4.320 | 4.400 | 4.310 | 4.400 | 4.400 | 13,202,243 |
| 2024-03-19 | 4.360 | 4.410 | 4.320 | 4.330 | 4.330 | 15,723,466 |
| 2024-03-18 | 4.440 | 4.440 | 4.330 | 4.390 | 4.390 | 23,209,244 |
| 2024-03-15 | 4.220 | 4.560 | 4.220 | 4.480 | 4.480 | 27,836,900 |
| 2024-03-14 | 4.250 | 4.350 | 4.200 | 4.250 | 4.250 | 12,576,400 |
| 2024-03-13 | 4.220 | 4.360 | 4.150 | 4.250 | 4.250 | 14,552,693 |
| 2024-03-12 | 4.160 | 4.220 | 4.130 | 4.220 | 4.220 | 11,562,400 |
| 2024-03-11 | 4.090 | 4.140 | 4.080 | 4.140 | 4.140 | 7,396,410 |
| 2024-03-08 | 4.110 | 4.130 | 4.020 | 4.100 | 4.100 | 7,350,400 |
| 2024-03-07 | 4.130 | 4.230 | 4.100 | 4.130 | 4.130 | 10,513,100 |
| 2024-03-06 | 4.070 | 4.140 | 4.050 | 4.120 | 4.120 | 8,547,800 |
| 2024-03-05 | 4.150 | 4.160 | 4.050 | 4.070 | 4.070 | 8,924,700 |
| 2024-03-04 | 4.220 | 4.260 | 4.060 | 4.170 | 4.170 | 10,973,000 |
| 2024-03-01 | 4.160 | 4.270 | 4.150 | 4.250 | 4.250 | 11,436,100 |
| 2024-02-29 | 4.050 | 4.170 | 3.960 | 4.160 | 4.160 | 12,318,500 |
| 2024-02-28 | 4.360 | 4.450 | 4.020 | 4.040 | 4.040 | 19,593,275 |
| 2024-02-27 | 4.250 | 4.360 | 4.210 | 4.340 | 4.340 | 12,125,201 |
| 2024-02-26 | 4.250 | 4.330 | 4.210 | 4.270 | 4.270 | 11,643,900 |
| 2024-02-23 | 4.110 | 4.300 | 4.090 | 4.260 | 4.260 | 11,626,200 |
| 2024-02-22 | 4.070 | 4.130 | 4.030 | 4.110 | 4.110 | 9,163,837 |
| 2024-02-21 | 3.940 | 4.180 | 3.890 | 4.040 | 4.040 | 11,656,053 |
| 2024-02-20 | 3.950 | 3.980 | 3.830 | 3.960 | 3.960 | 10,029,622 |
| 2024-02-19 | 3.680 | 3.870 | 3.670 | 3.860 | 3.860 | 16,142,452 |
| 2024-02-08 | 3.270 | 3.620 | 3.250 | 3.620 | 3.620 | 20,792,800 |
| 2024-02-07 | 3.600 | 3.600 | 3.260 | 3.320 | 3.320 | 24,830,900 |
| 2024-02-06 | 3.650 | 3.730 | 3.380 | 3.620 | 3.620 | 27,499,300 |
| 2024-02-05 | 4.120 | 4.120 | 3.760 | 3.760 | 3.760 | 12,249,800 |
| 2024-02-02 | 4.310 | 4.400 | 3.960 | 4.180 | 4.180 | 18,694,910 |
| 2024-02-01 | 4.350 | 4.350 | 4.090 | 4.320 | 4.320 | 14,721,100 |
| 2024-01-31 | 4.660 | 4.660 | 4.320 | 4.390 | 4.390 | 16,928,371 |
| 2024-01-30 | 4.770 | 4.820 | 4.630 | 4.660 | 4.660 | 10,659,600 |
| 2024-01-29 | 5.000 | 5.020 | 4.770 | 4.810 | 4.810 | 10,959,979 |
| 2024-01-26 | 4.900 | 5.090 | 4.880 | 5.010 | 5.010 | 16,138,200 |
| 2024-01-25 | 4.800 | 4.940 | 4.750 | 4.910 | 4.910 | 12,297,872 |
| 2024-01-24 | 4.660 | 4.770 | 4.600 | 4.770 | 4.770 | 13,982,000 |
| 2024-01-23 | 4.580 | 4.650 | 4.450 | 4.610 | 4.610 | 15,271,100 |
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.