Lanzhou Minbai Shareholding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.340	6.780	6.260	6.660	6.660	11,993,395
2022-10-31	6.340	6.450	6.290	6.350	6.350	3,641,680
2022-10-28	6.440	6.440	6.230	6.410	6.410	3,904,000
2022-10-27	6.500	6.530	6.350	6.430	6.430	2,619,800
2022-10-26	6.340	6.540	6.330	6.470	6.470	6,861,602
2022-10-25	6.290	6.430	5.950	6.400	6.400	10,773,801
2022-10-24	6.460	6.650	6.250	6.330	6.330	8,629,367
2022-10-21	6.520	6.650	6.360	6.420	6.420	5,622,995
2022-10-20	6.680	6.720	6.500	6.530	6.530	6,024,681
2022-10-19	6.700	6.870	6.660	6.700	6.700	8,372,200
2022-10-18	6.560	6.780	6.520	6.770	6.770	10,083,173
2022-10-17	6.550	6.570	6.420	6.510	6.510	5,356,739
2022-10-14	6.730	6.920	6.470	6.520	6.520	14,183,900
2022-10-13	6.640	6.820	6.470	6.730	6.730	12,434,800
2022-10-12	6.060	6.600	5.940	6.550	6.550	11,610,900
2022-10-11	6.090	6.090	5.850	6.000	6.000	7,052,881
2022-10-10	6.260	6.300	6.000	6.030	6.030	5,171,800
2022-09-30	6.560	6.580	6.210	6.260	6.260	5,635,892
2022-09-29	6.590	6.790	6.430	6.490	6.490	6,744,512
2022-09-28	6.650	6.890	6.530	6.590	6.590	6,433,600
2022-09-27	6.320	6.730	6.320	6.680	6.680	9,115,212
2022-09-26	6.620	6.620	6.290	6.300	6.300	7,130,700
2022-09-23	6.680	6.730	6.560	6.630	6.630	4,932,911
2022-09-22	6.780	6.860	6.660	6.660	6.660	5,261,985
2022-09-21	6.900	6.900	6.650	6.900	6.830	8,548,344
2022-09-20	6.830	6.990	6.810	6.890	6.820	6,230,800
2022-09-19	6.920	6.990	6.730	6.810	6.741	6,498,600
2022-09-16	7.050	7.130	6.820	6.820	6.751	9,390,910
2022-09-15	7.120	7.200	7.030	7.080	7.008	7,085,215
2022-09-14	7.060	7.200	7.030	7.100	7.028	6,239,401
2022-09-13	7.020	7.240	6.830	7.140	7.068	12,349,464
2022-09-09	7.130	7.140	6.990	7.010	6.939	6,579,200
2022-09-08	6.950	7.180	6.920	7.130	7.058	9,749,522
2022-09-07	7.070	7.090	6.910	7.000	6.929	5,999,028
2022-09-06	6.940	7.210	6.920	7.100	7.028	9,888,318
2022-09-05	6.870	7.040	6.850	6.930	6.860	5,588,400
2022-09-02	6.850	6.990	6.790	6.910	6.840	7,475,592
2022-09-01	6.920	7.040	6.870	6.950	6.880	8,192,635
2022-08-31	7.060	7.130	6.890	6.910	6.840	11,059,874
2022-08-30	6.830	7.100	6.790	7.060	6.988	15,090,399
2022-08-29	6.570	6.890	6.410	6.880	6.810	17,061,484
2022-08-26	6.680	6.850	6.480	6.590	6.523	15,978,366
2022-08-25	6.310	6.860	6.260	6.810	6.741	21,934,305
2022-08-24	6.380	6.450	6.250	6.290	6.226	5,698,167
2022-08-23	6.360	6.380	6.310	6.360	6.296	4,520,218
2022-08-22	6.150	6.380	6.020	6.350	6.286	7,791,051
2022-08-19	6.300	6.350	6.150	6.150	6.088	5,224,256
2022-08-18	6.250	6.340	6.140	6.270	6.206	5,652,250
2022-08-17	6.280	6.290	6.100	6.260	6.197	6,735,164
2022-08-16	6.300	6.330	6.200	6.220	6.157	6,019,710
2022-08-15	6.300	6.410	6.200	6.300	6.236	7,622,249
2022-08-12	6.230	6.410	6.210	6.330	6.266	8,380,477
2022-08-11	6.020	6.290	6.020	6.230	6.167	8,545,800
2022-08-10	5.980	6.050	5.930	6.020	5.959	4,067,300
2022-08-09	6.080	6.080	5.940	5.950	5.890	4,919,035
2022-08-08	6.000	6.070	5.960	6.040	5.979	3,553,700
2022-08-05	5.990	6.020	5.910	6.000	5.939	4,357,700
2022-08-04	5.910	6.000	5.860	5.950	5.890	4,807,564
2022-08-03	5.960	6.150	5.890	5.910	5.850	5,932,200
2022-08-02	6.250	6.250	5.890	5.980	5.919	9,437,269

← NewerPage 17 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.