Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.310 | 5.380 | 5.270 | 5.360 | 5.360 | 3,713,987 |
| 2023-10-26 | 5.280 | 5.320 | 5.210 | 5.300 | 5.300 | 3,932,351 |
| 2023-10-25 | 5.160 | 5.310 | 5.130 | 5.310 | 5.310 | 4,566,900 |
| 2023-10-24 | 5.150 | 5.230 | 5.120 | 5.150 | 5.150 | 5,530,000 |
| 2023-10-23 | 5.240 | 5.240 | 5.120 | 5.130 | 5.130 | 5,465,100 |
| 2023-10-20 | 5.270 | 5.290 | 5.210 | 5.240 | 5.240 | 3,018,600 |
| 2023-10-19 | 5.300 | 5.350 | 5.230 | 5.270 | 5.270 | 3,633,300 |
| 2023-10-18 | 5.330 | 5.360 | 5.260 | 5.300 | 5.300 | 4,752,769 |
| 2023-10-17 | 5.350 | 5.360 | 5.280 | 5.320 | 5.320 | 2,913,400 |
| 2023-10-16 | 5.400 | 5.410 | 5.310 | 5.350 | 5.350 | 2,727,200 |
| 2023-10-13 | 5.430 | 5.440 | 5.380 | 5.390 | 5.390 | 2,318,286 |
| 2023-10-12 | 5.430 | 5.450 | 5.390 | 5.430 | 5.430 | 3,259,200 |
| 2023-10-11 | 5.490 | 5.500 | 5.380 | 5.420 | 5.420 | 3,846,534 |
| 2023-10-10 | 5.500 | 5.520 | 5.460 | 5.490 | 5.490 | 2,981,600 |
| 2023-10-09 | 5.580 | 5.580 | 5.450 | 5.480 | 5.480 | 4,757,605 |
| 2023-09-28 | 5.620 | 5.640 | 5.550 | 5.590 | 5.590 | 3,824,495 |
| 2023-09-27 | 5.590 | 5.660 | 5.590 | 5.600 | 5.600 | 4,751,400 |
| 2023-09-26 | 5.620 | 5.680 | 5.600 | 5.620 | 5.620 | 2,866,143 |
| 2023-09-25 | 5.670 | 5.710 | 5.610 | 5.620 | 5.620 | 2,970,900 |
| 2023-09-22 | 5.560 | 5.710 | 5.530 | 5.670 | 5.670 | 7,080,129 |
| 2023-09-21 | 5.490 | 5.610 | 5.490 | 5.550 | 5.550 | 4,877,577 |
| 2023-09-20 | 5.580 | 5.610 | 5.490 | 5.510 | 5.510 | 7,102,561 |
| 2023-09-19 | 5.820 | 5.840 | 5.520 | 5.580 | 5.580 | 19,022,903 |
| 2023-09-18 | 5.730 | 6.030 | 5.670 | 5.910 | 5.910 | 17,122,401 |
| 2023-09-15 | 5.650 | 5.780 | 5.620 | 5.730 | 5.730 | 5,393,000 |
| 2023-09-14 | 5.660 | 5.680 | 5.610 | 5.640 | 5.640 | 3,045,400 |
| 2023-09-13 | 5.680 | 5.710 | 5.590 | 5.690 | 5.690 | 3,526,700 |
| 2023-09-12 | 5.690 | 5.710 | 5.660 | 5.680 | 5.680 | 3,397,468 |
| 2023-09-11 | 5.670 | 5.780 | 5.650 | 5.720 | 5.720 | 5,500,801 |
| 2023-09-08 | 5.640 | 5.700 | 5.640 | 5.670 | 5.670 | 2,936,100 |
| 2023-09-07 | 5.680 | 5.740 | 5.640 | 5.660 | 5.660 | 4,062,900 |
| 2023-09-06 | 5.700 | 5.760 | 5.660 | 5.740 | 5.740 | 3,630,001 |
| 2023-09-05 | 5.780 | 5.790 | 5.700 | 5.720 | 5.720 | 6,443,600 |
| 2023-09-04 | 5.740 | 5.830 | 5.720 | 5.780 | 5.780 | 6,566,100 |
| 2023-09-01 | 5.710 | 5.780 | 5.690 | 5.760 | 5.760 | 7,611,902 |
| 2023-08-31 | 5.750 | 5.840 | 5.690 | 5.710 | 5.710 | 12,226,000 |
| 2023-08-30 | 5.780 | 5.890 | 5.710 | 5.740 | 5.740 | 11,169,139 |
| 2023-08-29 | 5.630 | 5.830 | 5.620 | 5.810 | 5.810 | 17,466,000 |
| 2023-08-28 | 5.830 | 5.980 | 5.620 | 5.640 | 5.640 | 15,560,056 |
| 2023-08-25 | 5.600 | 5.790 | 5.520 | 5.630 | 5.630 | 12,262,102 |
| 2023-08-24 | 5.500 | 5.670 | 5.460 | 5.620 | 5.620 | 6,911,802 |
| 2023-08-23 | 5.480 | 5.640 | 5.430 | 5.540 | 5.540 | 6,814,200 |
| 2023-08-22 | 5.550 | 5.650 | 5.430 | 5.490 | 5.490 | 6,147,883 |
| 2023-08-21 | 5.550 | 5.710 | 5.530 | 5.540 | 5.540 | 5,479,900 |
| 2023-08-18 | 5.700 | 5.740 | 5.560 | 5.570 | 5.570 | 6,760,600 |
| 2023-08-17 | 5.510 | 5.730 | 5.430 | 5.710 | 5.710 | 10,633,000 |
| 2023-08-16 | 5.470 | 5.560 | 5.430 | 5.510 | 5.510 | 6,170,600 |
| 2023-08-15 | 5.510 | 5.560 | 5.450 | 5.460 | 5.460 | 4,844,400 |
| 2023-08-14 | 5.450 | 5.560 | 5.430 | 5.530 | 5.530 | 5,794,568 |
| 2023-08-11 | 5.580 | 5.630 | 5.470 | 5.470 | 5.470 | 5,140,300 |
| 2023-08-10 | 5.520 | 5.620 | 5.490 | 5.560 | 5.560 | 4,563,400 |
| 2023-08-09 | 5.570 | 5.570 | 5.490 | 5.510 | 5.510 | 3,851,100 |
| 2023-08-08 | 5.650 | 5.660 | 5.560 | 5.580 | 5.580 | 4,834,700 |
| 2023-08-07 | 5.700 | 5.730 | 5.630 | 5.640 | 5.640 | 6,322,900 |
| 2023-08-04 | 5.820 | 5.880 | 5.740 | 5.740 | 5.740 | 6,425,500 |
| 2023-08-03 | 5.810 | 5.860 | 5.780 | 5.820 | 5.820 | 4,822,701 |
| 2023-08-02 | 5.860 | 5.880 | 5.740 | 5.860 | 5.860 | 8,192,000 |
| 2023-08-01 | 5.890 | 6.100 | 5.790 | 5.820 | 5.820 | 14,310,685 |
| 2023-07-31 | 5.780 | 5.930 | 5.720 | 5.930 | 5.930 | 13,541,901 |
| 2023-07-28 | 5.650 | 5.890 | 5.620 | 5.810 | 5.810 | 12,209,900 |
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.