Lanzhou Minbai Shareholding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.960	7.020	6.910	7.000	7.000	4,556,211
2023-01-31	7.030	7.050	6.910	6.970	6.970	4,820,600
2023-01-30	7.080	7.120	6.990	7.060	7.060	8,848,318
2023-01-20	7.100	7.250	7.000	7.070	7.070	11,433,275
2023-01-19	6.980	7.200	6.930	7.100	7.100	11,321,037
2023-01-18	6.940	7.030	6.930	6.980	6.980	13,678,063
2023-01-17	6.900	6.970	6.780	6.940	6.940	12,660,636
2023-01-16	6.950	6.990	6.830	6.920	6.920	12,124,700
2023-01-13	6.780	6.960	6.730	6.950	6.950	13,130,387
2023-01-12	6.850	6.900	6.710	6.770	6.770	6,313,100
2023-01-11	6.970	6.970	6.820	6.840	6.840	8,652,212
2023-01-10	7.000	7.000	6.870	6.900	6.900	5,021,100
2023-01-09	7.090	7.150	6.950	6.990	6.990	8,132,200
2023-01-06	7.170	7.210	7.070	7.150	7.150	7,633,737
2023-01-05	7.150	7.220	7.060	7.150	7.150	9,513,322
2023-01-04	7.270	7.270	7.150	7.160	7.160	10,270,987
2023-01-03	7.210	7.460	7.210	7.320	7.320	25,718,214
2022-12-30	7.100	7.310	7.070	7.200	7.200	21,898,064
2022-12-29	7.190	7.210	7.010	7.090	7.090	10,880,296
2022-12-28	7.070	7.310	6.970	7.190	7.190	25,463,401
2022-12-27	6.720	7.060	6.620	7.000	7.000	19,982,801
2022-12-26	6.650	6.730	6.600	6.680	6.680	10,516,200
2022-12-23	6.690	6.740	6.520	6.650	6.650	10,757,743
2022-12-22	7.100	7.100	6.700	6.760	6.760	11,148,279
2022-12-21	6.840	7.500	6.770	7.010	7.010	15,177,880
2022-12-20	7.090	7.090	6.670	6.850	6.850	16,399,987
2022-12-19	7.220	7.270	7.000	7.050	7.050	8,919,253
2022-12-16	7.180	7.280	6.870	7.250	7.250	16,067,812
2022-12-15	7.320	7.430	7.040	7.160	7.160	17,789,496
2022-12-14	7.130	7.410	7.050	7.360	7.360	17,070,492
2022-12-13	7.290	7.460	7.080	7.180	7.180	22,819,295
2022-12-12	7.670	8.060	7.080	7.350	7.350	41,568,492
2022-12-09	7.390	7.840	7.330	7.690	7.690	29,250,159
2022-12-08	7.240	7.570	7.220	7.420	7.420	32,787,206
2022-12-07	7.130	7.300	7.010	7.300	7.300	21,852,021
2022-12-06	6.700	7.090	6.660	7.070	7.070	17,703,459
2022-12-05	6.780	6.810	6.630	6.700	6.700	11,104,990
2022-12-02	6.590	6.850	6.570	6.760	6.760	13,030,100
2022-12-01	6.580	6.660	6.500	6.620	6.620	8,074,590
2022-11-30	6.610	6.610	6.480	6.570	6.570	6,438,800
2022-11-29	6.650	6.710	6.530	6.610	6.610	10,828,700
2022-11-28	6.610	6.680	6.520	6.650	6.650	3,238,806
2022-11-25	6.630	6.680	6.600	6.640	6.640	2,404,900
2022-11-24	6.670	6.670	6.560	6.620	6.620	3,077,697
2022-11-23	6.680	6.740	6.560	6.670	6.670	7,020,277
2022-11-22	6.860	6.910	6.490	6.730	6.730	14,221,669
2022-11-21	7.000	7.080	6.820	6.880	6.880	8,247,688
2022-11-18	7.100	7.150	6.990	7.090	7.090	7,926,801
2022-11-17	7.280	7.280	7.080	7.100	7.100	9,224,900
2022-11-16	7.210	7.350	7.150	7.280	7.280	15,250,860
2022-11-15	7.070	7.210	7.040	7.210	7.210	8,797,693
2022-11-14	7.130	7.210	7.000	7.110	7.110	7,376,100
2022-11-11	7.300	7.330	7.030	7.120	7.120	10,688,301
2022-11-10	7.000	7.190	6.910	7.170	7.170	9,725,325
2022-11-09	7.000	7.120	6.910	6.970	6.970	11,495,400
2022-11-08	7.070	7.160	6.950	7.140	7.140	13,377,477
2022-11-07	7.030	7.200	6.960	7.100	7.100	11,516,205
2022-11-04	7.180	7.300	6.900	7.090	7.090	19,449,201
2022-11-03	7.050	7.200	7.000	7.150	7.150	16,081,551
2022-11-02	6.600	7.080	6.600	7.050	7.050	15,983,560

← NewerPage 16 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.