Lanzhou Minbai Shareholding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	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
2022-08-01	6.320	6.320	6.150	6.300	6.236	5,158,017
2022-07-29	6.370	6.390	6.240	6.260	6.197	5,653,100
2022-07-28	6.410	6.410	6.320	6.330	6.266	5,280,307
2022-07-27	6.340	6.410	6.290	6.370	6.305	4,593,760
2022-07-26	6.340	6.400	6.270	6.320	6.256	4,940,882
2022-07-25	6.390	6.490	6.280	6.350	6.286	5,714,200
2022-07-22	6.460	6.550	6.330	6.390	6.325	9,205,664
2022-07-21	6.370	6.680	6.310	6.500	6.434	13,580,398
2022-07-20	6.450	6.450	6.360	6.380	6.315	6,597,600
2022-07-19	6.320	6.460	6.280	6.420	6.355	7,667,600
2022-07-18	6.230	6.390	6.200	6.310	6.246	6,984,700
2022-07-15	6.380	6.400	6.190	6.230	6.167	8,870,300
2022-07-14	6.590	6.610	6.350	6.390	6.325	7,896,692
2022-07-13	6.580	6.690	6.460	6.530	6.464	11,281,901
2022-07-12	6.740	6.850	6.610	6.710	6.642	6,101,500
2022-07-11	6.960	6.970	6.610	6.740	6.672	10,534,700
2022-07-08	7.100	7.140	6.890	6.960	6.889	8,607,234
2022-07-07	7.170	7.430	7.000	7.050	6.979	11,304,241
2022-07-06	7.010	7.120	6.940	7.110	7.038	7,436,500
2022-07-05	7.120	7.200	6.960	7.040	6.969	8,896,710
2022-07-04	7.220	7.480	7.040	7.160	7.087	13,344,439
2022-07-01	7.380	7.470	7.080	7.100	7.028	8,416,808
2022-06-30	7.280	7.600	7.270	7.290	7.216	7,883,400
2022-06-29	7.350	7.400	7.200	7.230	7.157	7,121,094
2022-06-28	7.490	7.580	7.300	7.350	7.275	10,594,049
2022-06-27	7.400	7.740	7.400	7.520	7.444	10,559,383
2022-06-24	7.460	7.460	7.300	7.400	7.325	5,013,385
2022-06-23	7.320	7.440	7.180	7.390	7.315	7,174,390
2022-06-22	7.320	7.570	7.230	7.310	7.236	10,656,619
2022-06-21	7.610	7.680	7.220	7.310	7.236	9,097,938
2022-06-20	7.530	7.750	7.520	7.550	7.473	8,887,762
2022-06-17	7.600	7.600	7.330	7.470	7.394	10,747,960
2022-06-16	7.650	7.800	7.560	7.590	7.513	10,655,068
2022-06-15	7.760	7.980	7.660	7.660	7.582	10,228,200
2022-06-14	7.500	7.830	7.470	7.700	7.622	13,634,159
2022-06-13	7.430	8.050	7.380	7.670	7.592	24,108,001
2022-06-10	7.060	7.670	7.060	7.590	7.513	29,024,116
2022-06-09	6.880	7.080	6.710	6.970	6.899	11,118,232
2022-06-08	7.000	7.150	6.840	6.880	6.810	9,109,255
2022-06-07	7.050	7.310	7.000	7.050	6.979	10,400,012
2022-06-06	6.980	7.090	6.950	7.070	6.998	8,029,683
2022-06-02	7.010	7.100	6.920	7.020	6.949	9,311,500
2022-06-01	7.420	7.420	6.930	7.000	6.929	17,432,217
2022-05-31	7.470	7.470	7.300	7.380	7.305	9,403,503
2022-05-30	7.240	7.560	7.120	7.470	7.394	18,322,456
2022-05-27	7.320	7.420	7.060	7.160	7.087	13,952,589
2022-05-26	7.180	7.450	7.000	7.320	7.246	22,580,997
2022-05-25	6.880	7.290	6.800	7.190	7.117	21,033,605
2022-05-24	7.080	7.180	6.790	6.830	6.761	14,231,251
2022-05-23	7.090	7.250	7.010	7.070	6.998	14,948,754
2022-05-20	6.910	7.340	6.820	7.090	7.018	26,488,999
2022-05-19	7.000	7.050	6.760	6.860	6.790	18,567,033
2022-05-18	7.090	7.380	7.020	7.120	7.048	24,643,005
2022-05-17	6.750	7.370	6.540	7.240	7.167	41,878,052
2022-05-16	6.500	6.750	6.500	6.700	6.632	19,496,550
2022-05-13	6.480	6.800	6.440	6.500	6.434	16,611,085
2022-05-12	6.230	6.540	6.200	6.530	6.464	20,348,732
2022-05-11	6.380	6.560	6.220	6.230	6.167	15,742,534

← NewerPage 18 of 21 · 1,218 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.