Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.720 | 5.740 | 5.660 | 5.670 | 5.670 | 4,847,403 |
| 2023-07-26 | 5.740 | 5.740 | 5.630 | 5.720 | 5.720 | 7,065,093 |
| 2023-07-25 | 5.730 | 5.770 | 5.680 | 5.720 | 5.720 | 8,626,101 |
| 2023-07-24 | 5.770 | 5.800 | 5.670 | 5.690 | 5.690 | 12,889,600 |
| 2023-07-21 | 5.910 | 6.000 | 5.790 | 5.820 | 5.820 | 10,740,281 |
| 2023-07-20 | 5.930 | 6.000 | 5.860 | 5.860 | 5.860 | 8,317,330 |
| 2023-07-19 | 5.900 | 5.960 | 5.810 | 5.900 | 5.900 | 7,898,380 |
| 2023-07-18 | 5.860 | 5.940 | 5.810 | 5.850 | 5.850 | 8,034,881 |
| 2023-07-17 | 5.970 | 5.990 | 5.730 | 5.800 | 5.800 | 16,790,300 |
| 2023-07-14 | 5.930 | 6.060 | 5.880 | 5.970 | 5.970 | 19,629,337 |
| 2023-07-13 | 5.820 | 6.010 | 5.680 | 5.940 | 5.940 | 46,585,633 |
| 2023-07-12 | 5.480 | 5.950 | 5.440 | 5.780 | 5.780 | 61,654,560 |
| 2023-07-11 | 5.210 | 5.510 | 5.200 | 5.410 | 5.410 | 21,648,332 |
| 2023-07-10 | 5.220 | 5.270 | 5.200 | 5.210 | 5.210 | 4,662,300 |
| 2023-07-07 | 5.200 | 5.240 | 5.180 | 5.220 | 5.220 | 3,273,801 |
| 2023-07-06 | 5.170 | 5.280 | 5.150 | 5.220 | 5.220 | 6,286,000 |
| 2023-07-05 | 5.260 | 5.270 | 5.160 | 5.180 | 5.180 | 7,484,722 |
| 2023-07-04 | 5.330 | 5.370 | 5.260 | 5.270 | 5.270 | 5,189,010 |
| 2023-07-03 | 5.230 | 5.380 | 5.220 | 5.360 | 5.360 | 10,928,700 |
| 2023-06-30 | 5.150 | 5.460 | 5.120 | 5.220 | 5.220 | 16,078,500 |
| 2023-06-29 | 5.250 | 5.280 | 5.100 | 5.150 | 5.150 | 7,655,778 |
| 2023-06-28 | 5.260 | 5.270 | 5.160 | 5.240 | 5.240 | 6,003,278 |
| 2023-06-27 | 5.120 | 5.300 | 5.120 | 5.260 | 5.260 | 7,333,843 |
| 2023-06-26 | 5.170 | 5.180 | 5.090 | 5.110 | 5.110 | 6,174,900 |
| 2023-06-21 | 5.250 | 5.270 | 5.130 | 5.150 | 5.150 | 7,959,701 |
| 2023-06-20 | 5.270 | 5.300 | 5.230 | 5.270 | 5.270 | 6,797,923 |
| 2023-06-19 | 5.410 | 5.420 | 5.230 | 5.260 | 5.260 | 12,393,601 |
| 2023-06-16 | 5.370 | 5.480 | 5.370 | 5.420 | 5.420 | 6,790,801 |
| 2023-06-15 | 5.430 | 5.460 | 5.350 | 5.400 | 5.400 | 8,882,300 |
| 2023-06-14 | 5.340 | 5.590 | 5.310 | 5.440 | 5.440 | 15,845,400 |
| 2023-06-13 | 5.520 | 5.550 | 5.320 | 5.360 | 5.360 | 18,692,901 |
| 2023-06-12 | 5.200 | 5.670 | 5.180 | 5.510 | 5.510 | 32,341,941 |
| 2023-06-09 | 5.280 | 5.280 | 5.140 | 5.150 | 5.150 | 6,781,118 |
| 2023-06-08 | 5.300 | 5.360 | 5.220 | 5.280 | 5.280 | 9,861,500 |
| 2023-06-07 | 5.100 | 5.340 | 5.100 | 5.300 | 5.300 | 11,472,892 |
| 2023-06-06 | 5.200 | 5.200 | 5.080 | 5.100 | 5.100 | 16,683,301 |
| 2023-06-05 | 5.300 | 5.330 | 5.120 | 5.170 | 5.170 | 15,118,000 |
| 2023-06-02 | 5.280 | 5.370 | 5.260 | 5.320 | 5.320 | 7,089,800 |
| 2023-06-01 | 5.260 | 5.350 | 5.220 | 5.300 | 5.300 | 10,216,100 |
| 2023-05-31 | 5.310 | 5.330 | 5.180 | 5.270 | 5.270 | 9,784,942 |
| 2023-05-30 | 5.360 | 5.380 | 5.250 | 5.340 | 5.340 | 7,005,376 |
| 2023-05-29 | 5.530 | 5.550 | 5.380 | 5.380 | 5.380 | 7,238,409 |
| 2023-05-26 | 5.580 | 5.590 | 5.500 | 5.530 | 5.530 | 5,770,447 |
| 2023-05-25 | 5.650 | 5.650 | 5.530 | 5.580 | 5.580 | 8,052,329 |
| 2023-05-24 | 5.610 | 5.680 | 5.610 | 5.630 | 5.630 | 5,498,729 |
| 2023-05-23 | 5.680 | 5.720 | 5.620 | 5.650 | 5.650 | 6,496,268 |
| 2023-05-22 | 5.630 | 5.720 | 5.590 | 5.670 | 5.670 | 7,680,700 |
| 2023-05-19 | 5.600 | 5.680 | 5.530 | 5.610 | 5.610 | 8,584,231 |
| 2023-05-18 | 5.640 | 5.690 | 5.560 | 5.590 | 5.590 | 9,131,200 |
| 2023-05-17 | 5.580 | 5.730 | 5.550 | 5.640 | 5.640 | 10,240,551 |
| 2023-05-16 | 5.650 | 5.740 | 5.530 | 5.600 | 5.600 | 11,176,231 |
| 2023-05-15 | 5.450 | 5.680 | 5.430 | 5.650 | 5.650 | 11,464,130 |
| 2023-05-12 | 5.510 | 5.560 | 5.440 | 5.500 | 5.500 | 6,176,100 |
| 2023-05-11 | 5.510 | 5.590 | 5.470 | 5.520 | 5.520 | 8,508,801 |
| 2023-05-10 | 5.510 | 5.600 | 5.460 | 5.510 | 5.510 | 9,666,600 |
| 2023-05-09 | 5.720 | 5.780 | 5.510 | 5.550 | 5.550 | 17,622,695 |
| 2023-05-08 | 5.590 | 5.760 | 5.510 | 5.730 | 5.730 | 21,027,101 |
| 2023-05-05 | 5.620 | 5.640 | 5.450 | 5.540 | 5.540 | 23,055,906 |
| 2023-05-04 | 5.340 | 5.660 | 5.320 | 5.620 | 5.620 | 45,608,377 |
| 2023-04-28 | 5.060 | 5.600 | 5.060 | 5.310 | 5.310 | 83,944,041 |
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.