Lanzhou Minbai Shareholding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.620	5.620	5.620	5.620	5.620	15,605,300
2023-04-26	6.240	6.300	6.240	6.240	6.240	28,167,400
2023-04-25	7.700	7.730	6.930	6.930	6.930	18,139,701
2023-04-24	7.820	7.850	7.630	7.700	7.700	10,430,800
2023-04-21	8.050	8.050	7.750	7.800	7.800	17,481,295
2023-04-20	8.090	8.300	7.990	8.100	8.100	23,691,970
2023-04-19	7.940	8.150	7.900	8.090	8.090	14,353,400
2023-04-18	7.950	7.990	7.880	7.940	7.940	7,987,402
2023-04-17	7.950	7.960	7.820	7.920	7.920	9,434,902
2023-04-14	8.010	8.080	7.900	7.950	7.950	16,073,700
2023-04-13	7.850	8.130	7.840	7.980	7.980	27,046,418
2023-04-12	7.690	7.850	7.610	7.840	7.840	13,220,101
2023-04-11	7.590	7.690	7.540	7.660	7.660	9,601,580
2023-04-10	7.730	7.750	7.550	7.590	7.590	10,171,900
2023-04-07	7.750	7.770	7.610	7.690	7.690	12,369,700
2023-04-06	7.550	7.850	7.530	7.790	7.790	28,160,062
2023-04-04	7.400	7.670	7.400	7.520	7.520	19,534,901
2023-04-03	7.470	7.490	7.350	7.420	7.420	12,962,879
2023-03-31	7.340	7.500	7.300	7.480	7.480	14,189,879
2023-03-30	7.450	7.490	7.310	7.340	7.340	15,805,400
2023-03-29	7.410	7.540	7.330	7.440	7.440	17,485,042
2023-03-28	7.470	7.640	7.390	7.440	7.440	19,367,642
2023-03-27	7.130	7.480	7.120	7.430	7.430	34,023,895
2023-03-24	7.150	7.260	7.070	7.080	7.080	45,843,347
2023-03-23	7.850	7.940	7.080	7.140	7.140	87,905,777
2023-03-22	7.950	7.980	7.780	7.870	7.870	24,800,801
2023-03-21	7.640	7.960	7.630	7.890	7.890	37,500,207
2023-03-20	7.140	7.730	7.140	7.640	7.640	42,396,537
2023-03-17	7.050	7.230	7.050	7.170	7.170	19,142,068
2023-03-16	7.060	7.190	7.010	7.120	7.120	20,074,900
2023-03-15	7.190	7.270	7.100	7.110	7.110	15,880,100
2023-03-14	7.070	7.180	6.990	7.130	7.130	18,517,100
2023-03-13	7.120	7.250	6.970	7.050	7.050	14,530,500
2023-03-10	7.050	7.110	7.000	7.100	7.100	10,652,960
2023-03-09	6.840	7.090	6.840	7.060	7.060	19,142,904
2023-03-08	6.840	6.850	6.760	6.840	6.840	5,261,600
2023-03-07	6.890	6.940	6.770	6.840	6.840	8,510,701
2023-03-06	6.870	6.950	6.830	6.910	6.910	7,638,800
2023-03-03	6.870	6.870	6.800	6.860	6.860	5,941,018
2023-03-02	6.800	6.920	6.710	6.860	6.860	11,940,911
2023-03-01	6.880	6.880	6.760	6.800	6.800	6,430,000
2023-02-28	6.880	6.910	6.850	6.880	6.880	4,203,200
2023-02-27	6.930	6.930	6.840	6.870	6.870	3,234,070
2023-02-24	6.880	6.940	6.860	6.920	6.920	5,978,590
2023-02-23	6.880	6.990	6.860	6.890	6.890	3,632,200
2023-02-22	6.920	6.920	6.850	6.890	6.890	5,053,647
2023-02-21	6.960	7.000	6.850	6.960	6.960	5,821,153
2023-02-20	6.910	7.020	6.900	6.940	6.940	7,620,101
2023-02-17	6.960	7.070	6.880	6.970	6.970	12,473,731
2023-02-16	7.020	7.070	6.830	6.840	6.840	12,867,600
2023-02-15	7.160	7.160	6.990	7.020	7.020	6,055,900
2023-02-14	7.150	7.160	7.090	7.120	7.120	7,294,300
2023-02-13	7.040	7.160	6.940	7.130	7.130	9,665,234
2023-02-10	7.110	7.130	6.990	7.030	7.030	7,915,388
2023-02-09	7.110	7.190	7.050	7.130	7.130	7,257,700
2023-02-08	7.100	7.240	7.060	7.120	7.120	7,901,800
2023-02-07	6.930	7.150	6.900	7.090	7.090	12,730,601
2023-02-06	7.080	7.080	6.880	6.930	6.930	7,503,949
2023-02-03	7.060	7.210	7.000	7.080	7.080	10,373,852
2023-02-02	7.020	7.070	6.930	7.060	7.060	8,782,984

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.