Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.950 | 4.960 | 4.560 | 4.630 | 4.630 | 18,537,881 |
| 2024-01-19 | 5.000 | 5.140 | 4.960 | 5.000 | 5.000 | 12,518,400 |
| 2024-01-18 | 5.090 | 5.090 | 4.850 | 5.000 | 5.000 | 15,222,300 |
| 2024-01-17 | 5.240 | 5.250 | 5.110 | 5.110 | 5.110 | 9,473,300 |
| 2024-01-16 | 5.340 | 5.350 | 5.170 | 5.250 | 5.250 | 12,161,200 |
| 2024-01-15 | 5.300 | 5.390 | 5.270 | 5.340 | 5.340 | 9,012,100 |
| 2024-01-12 | 5.400 | 5.480 | 5.310 | 5.330 | 5.330 | 8,988,900 |
| 2024-01-11 | 5.300 | 5.410 | 5.300 | 5.410 | 5.410 | 9,936,400 |
| 2024-01-10 | 5.290 | 5.390 | 5.230 | 5.340 | 5.340 | 9,244,800 |
| 2024-01-09 | 5.250 | 5.370 | 5.240 | 5.320 | 5.320 | 7,546,400 |
| 2024-01-08 | 5.240 | 5.340 | 5.230 | 5.250 | 5.250 | 7,129,800 |
| 2024-01-05 | 5.350 | 5.390 | 5.260 | 5.280 | 5.280 | 9,008,100 |
| 2024-01-04 | 5.350 | 5.390 | 5.290 | 5.360 | 5.360 | 9,963,016 |
| 2024-01-03 | 5.400 | 5.550 | 5.330 | 5.350 | 5.350 | 14,605,900 |
| 2024-01-02 | 5.320 | 5.400 | 5.310 | 5.380 | 5.380 | 11,161,311 |
| 2023-12-29 | 5.240 | 5.350 | 5.220 | 5.320 | 5.320 | 11,832,066 |
| 2023-12-28 | 5.280 | 5.310 | 5.220 | 5.260 | 5.260 | 13,253,100 |
| 2023-12-27 | 5.240 | 5.300 | 5.150 | 5.270 | 5.270 | 8,527,700 |
| 2023-12-26 | 5.320 | 5.360 | 5.220 | 5.230 | 5.230 | 8,586,600 |
| 2023-12-25 | 5.400 | 5.470 | 5.250 | 5.340 | 5.340 | 12,642,900 |
| 2023-12-22 | 5.640 | 5.650 | 5.470 | 5.520 | 5.520 | 13,742,607 |
| 2023-12-21 | 5.540 | 5.690 | 5.460 | 5.650 | 5.650 | 14,136,600 |
| 2023-12-20 | 5.760 | 5.800 | 5.520 | 5.550 | 5.550 | 14,044,000 |
| 2023-12-19 | 5.820 | 5.890 | 5.640 | 5.760 | 5.760 | 16,892,300 |
| 2023-12-18 | 5.990 | 6.060 | 5.790 | 5.840 | 5.840 | 17,429,566 |
| 2023-12-15 | 5.890 | 6.090 | 5.890 | 6.040 | 6.040 | 18,756,464 |
| 2023-12-14 | 6.040 | 6.130 | 5.890 | 5.900 | 5.900 | 21,595,400 |
| 2023-12-13 | 6.070 | 6.310 | 6.030 | 6.050 | 6.050 | 34,083,000 |
| 2023-12-12 | 5.900 | 5.990 | 5.880 | 5.950 | 5.950 | 11,869,800 |
| 2023-12-11 | 5.750 | 5.880 | 5.720 | 5.870 | 5.870 | 14,793,400 |
| 2023-12-08 | 6.000 | 6.000 | 5.750 | 5.760 | 5.760 | 25,547,667 |
| 2023-12-07 | 6.040 | 6.060 | 5.930 | 6.030 | 6.030 | 18,600,302 |
| 2023-12-06 | 6.060 | 6.150 | 5.920 | 6.040 | 6.040 | 25,361,801 |
| 2023-12-05 | 6.200 | 6.210 | 5.970 | 5.970 | 5.970 | 25,553,100 |
| 2023-12-04 | 6.160 | 6.320 | 6.100 | 6.220 | 6.220 | 34,807,166 |
| 2023-12-01 | 5.990 | 6.300 | 5.990 | 6.200 | 6.200 | 38,566,418 |
| 2023-11-30 | 6.000 | 6.100 | 5.990 | 6.030 | 6.030 | 19,555,100 |
| 2023-11-29 | 5.980 | 6.150 | 5.910 | 6.000 | 6.000 | 17,909,300 |
| 2023-11-28 | 5.920 | 6.200 | 5.810 | 6.030 | 6.030 | 26,195,625 |
| 2023-11-27 | 6.060 | 6.100 | 5.860 | 5.960 | 5.960 | 31,434,700 |
| 2023-11-24 | 6.140 | 6.320 | 6.030 | 6.150 | 6.150 | 35,458,200 |
| 2023-11-23 | 6.160 | 6.290 | 6.030 | 6.110 | 6.110 | 45,692,325 |
| 2023-11-22 | 6.160 | 6.490 | 6.110 | 6.350 | 6.350 | 70,582,547 |
| 2023-11-21 | 6.170 | 6.560 | 6.070 | 6.290 | 6.290 | 76,914,080 |
| 2023-11-20 | 5.890 | 6.330 | 5.850 | 6.150 | 6.150 | 75,906,647 |
| 2023-11-17 | 6.800 | 6.800 | 6.160 | 6.210 | 6.210 | 115,313,489 |
| 2023-11-16 | 5.620 | 6.180 | 5.570 | 6.180 | 6.180 | 60,310,184 |
| 2023-11-15 | 5.650 | 5.680 | 5.610 | 5.620 | 5.620 | 13,430,996 |
| 2023-11-14 | 5.630 | 5.750 | 5.510 | 5.690 | 5.690 | 25,156,199 |
| 2023-11-13 | 5.620 | 5.720 | 5.610 | 5.660 | 5.660 | 18,819,636 |
| 2023-11-10 | 5.610 | 5.670 | 5.560 | 5.650 | 5.650 | 20,618,857 |
| 2023-11-09 | 5.810 | 5.880 | 5.630 | 5.720 | 5.720 | 78,625,031 |
| 2023-11-08 | 5.610 | 6.300 | 5.580 | 6.250 | 6.250 | 96,163,009 |
| 2023-11-07 | 5.990 | 6.190 | 5.550 | 5.730 | 5.730 | 36,682,696 |
| 2023-11-06 | 5.400 | 5.650 | 5.380 | 5.650 | 5.650 | 13,750,200 |
| 2023-11-03 | 5.410 | 5.410 | 5.360 | 5.370 | 5.370 | 3,183,700 |
| 2023-11-02 | 5.400 | 5.440 | 5.350 | 5.380 | 5.380 | 3,432,000 |
| 2023-11-01 | 5.380 | 5.470 | 5.380 | 5.420 | 5.420 | 2,975,902 |
| 2023-10-31 | 5.380 | 5.450 | 5.360 | 5.430 | 5.430 | 3,947,300 |
| 2023-10-30 | 5.360 | 5.410 | 5.310 | 5.380 | 5.380 | 3,836,400 |
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.